Tổng Công ty cổ phần Công trình Viettel (ctr)

118.90
-0.70
(-0.59%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		-10.90 -8.56% 20,125,200 -137,504 -15.4
116.50
138.20
119.60
2 tháng
(2024-09-23) 		-9.93 -7.85% 26,617,500 -448,304 -55.6
116.50
138.20
119.60
3 tháng
(2024-08-23) 		-9.44 -7.49% 31,524,000 214,396 30.5
116.50
138.20
119.60
6 tháng
(2024-05-27) 		-9.83 -7.78% 60,979,800 -233,663 -5.3
113.21
156.88
119.60
12 tháng
(2023-11-27) 		33.59 40.52% 106,826,600 -899,609 -118.4
82.91
156.88
119.60
24 tháng
(2022-12-02) 		67.44 137.47% 167,599,400 -746,170 -119.3
45.28
156.88
119.60
36 tháng
(2021-12-07) 		54.38 87.53% 294,916,873 4,437,296 273.9
35.64
156.88
119.60
60 tháng
(2019-12-18) 		96.04 469.32% 574,580,874 7,457,138 521.8
13.28
156.88
119.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2022
60.99
 439,600 61.97 61.97 60.38 18,400 500 1.4
31/05/2022
61.97
 613,800 62.12 62.50 60.83 12,400 700 1.0
30/05/2022
62.12
 472,500 62.50 62.58 61.29 300 0 0.0
27/05/2022
62.50
 613,900 62.12 63.03 61.44 200 1,500 -0.1
26/05/2022
62.12
 438,100 62.81 62.96 61.36 6,400 1,400 0.4
25/05/2022
62.81
 809,700 59.16 62.81 59.16 2,300 600 0.1
24/05/2022
59.16
 540,300 58.79 59.16 56.81 109,600 10,200 7.8
23/05/2022
58.79
 589,200 59.77 60.61 56.89 168,500 22,500 11.3
20/05/2022
59.77
 622,400 58.33 60.45 58.41 2,400 7,800 -0.4
19/05/2022
58.33
 588,200 57.57 58.79 55.45 6,000 12,500 -0.5
18/05/2022
57.57
 612,200 56.13 58.79 56.13 9,000 0 0.7
17/05/2022
56.13
 644,000 52.49 56.13 52.19 3,000 0 0.2
16/05/2022
52.49
 667,200 52.49 54.92 50.29 68,800 13,000 3.9
13/05/2022
52.49
 1,439,300 56.43 57.19 52.49 216,000 3,500 14.7
12/05/2022
56.43
 771,000 60.68 60.91 56.43 12,600 600 0.9
11/05/2022
60.68
 760,900 61.06 62.96 59.92 500 6,400 -0.5
10/05/2022
61.06
 1,017,600 58.56 61.67 54.61 18,900 3,000 1.3
09/05/2022
58.56
 1,612,600 62.96 62.96 58.56 201,500 5,100 15.2
06/05/2022
62.96
 1,116,900 67.05 67.05 62.96 5,200 2,900 0.2
05/05/2022
67.05
 2,363,000 72.06 73.58 67.05 5,400 2,500 0.3
04/05/2022
72.06
 805,200 75.47 75.47 71.91 3,500 400 0.3
29/04/2022
75.47
 811,800 74.34 75.78 73.35 17,000 0 1.7
28/04/2022
74.34
 610,000 74.34 75.70 73.27 6,100 0 0.6
27/04/2022
74.34
 1,103,400 71.38 74.34 70.69 8,900 31,100 -2.1
26/04/2022
71.38
 795,600 76.69 76.69 71.38 1,800 4,200 -0.2
25/04/2022
76.69
 516,800 82.45 82.45 76.69 20,200 0 2.0
22/04/2022
82.45
 1,419,600 88.60 88.75 82.45 7,200 18,000 -1.2
21/04/2022
88.60
 794,200 90.26 90.26 85.94 5,000 2,400 0.3
20/04/2022
90.26
 569,200 91.02 91.40 87.99 0 200 -0.0
19/04/2022
91.02
 1,000,700 88.75 92.92 87.31 0 4,900 -0.6
18/04/2022
88.75
 1,192,900 89.35 89.35 86.40 100,400 5,800 10.9
15/04/2022
89.35
 663,900 88.22 90.95 87.23 0 2,300 -0.3
14/04/2022
88.22
 1,620,400 83.06 88.52 83.06 70,200 227,000 -18.0
13/04/2022
83.06
 1,043,400 79.42 83.06 76.99 81,400 0 8.8
12/04/2022
79.42
 903,200 81.69 82.38 78.13 200 10,000 -1.0
08/04/2022
81.69
 787,200 83.06 83.06 80.40 200 200 -0.0
07/04/2022
83.06
 1,572,100 84.20 84.20 78.36 109,100 11,300 10.6
06/04/2022
84.20
 684,400 84.35 87.23 83.67 115,000 102,200 1.4
05/04/2022
84.35
 677,800 83.06 84.80 81.54 11,100 100 1.2
04/04/2022
83.06
 678,600 84.12 84.73 82.45 21,800 1,200 2.3
01/04/2022
84.12
 508,700 82.68 84.95 81.54 1,500 1,300 0.0
31/03/2022
82.68
 1,036,900 81.69 86.40 81.69 53,200 205,200 -16.8
30/03/2022
81.69
 809,000 82.60 82.98 79.65 6,800 105,300 -10.7
29/03/2022
82.60
 1,436,700 77.37 82.60 77.75 282,000 306,500 -2.6
28/03/2022
77.37
 994,000 78.13 78.51 76.84 150,100 200,900 -5.3
25/03/2022
78.13
 1,910,800 73.50 78.13 72.29 13,500 0 1.3
24/03/2022
73.50
 730,300 74.18 74.26 72.82 0 0 0
23/03/2022
74.18
 1,017,400 73.50 74.79 72.44 205,000 142,000 6.2
22/03/2022
73.50
 704,900 73.80 74.34 72.29 5,000 800 0.4
21/03/2022
73.80
 820,300 74.03 74.26 71.98 13,100 2,300 1.0
18/03/2022
74.03
 1,281,500 74.11 75.40 72.67 221,500 101,300 11.6
17/03/2022
74.11
 733,800 73.73 75.25 73.05 112,000 66,900 4.3
16/03/2022
73.73
 1,137,200 71.76 74.34 71.76 81,800 104,500 -2.2
15/03/2022
71.76
 1,341,000 69.78 71.91 67.89 31,200 7,000 2.2
14/03/2022
69.78
 649,000 70.39 70.39 67.51 0 10,000 -0.9
11/03/2022
70.39
 1,125,300 69.63 71.98 69.63 15,000 3,400 1.1
10/03/2022
69.63
 2,089,200 65.76 69.78 65.76 108,400 3,900 9.3
09/03/2022
65.76
 731,400 64.78 65.76 62.88 25,400 1,600 2.0
08/03/2022
64.78
 410,300 65.23 65.69 63.72 53,100 0 4.5
07/03/2022
65.23
 702,400 66.52 66.52 63.56 500 0 0.0
04/03/2022
66.52
 425,000 66.60 66.60 65.08 132,900 3,800 11.2
03/03/2022
66.60
 297,500 64.93 66.75 64.47 100 0 0.0
02/03/2022
64.93
 851,100 65.46 65.46 62.58 1,800 0 0.2
01/03/2022
65.46
 440,800 66.67 66.67 64.78 1,600 12,000 -0.9
28/02/2022
66.67
 366,200 67.96 67.96 65.84 3,000 600 0.2
25/02/2022
67.96
 327,700 67.81 68.34 66.75 5,200 2,400 0.2
24/02/2022
67.81
 629,200 69.33 69.48 65.46 800 0 0.1
23/02/2022
69.33
 1,029,000 67.36 69.40 66.75 168,900 4,300 14.6
22/02/2022
67.36
 0 67.36 67.36 67.36 0 0 0
21/02/2022
67.36
 0 67.36 67.36 67.36 0 0 0
18/02/2022
67.36
 0 67.36 67.36 67.36 0 0 0
17/02/2022
67.36
 0 67.36 67.36 67.36 0 0 0
16/02/2022
67.36
 0 67.36 67.36 67.36 0 0 0
15/02/2022
67.36
 0 65.99 67.36 65.99 0 0 0
14/02/2022
65.99
 729,829 67.43 67.43 65.38 0 600 -0.1
11/02/2022
67.43
 307,333 68.65 68.72 66.75 7,100 800 0.6
10/02/2022
68.65
 536,849 68.27 68.72 67.36 60,200 200 5.4
09/02/2022
68.27
 1,054,860 66.60 68.27 65.69 233,200 1,000 20.5
08/02/2022
66.60
 850,509 64.70 66.67 64.32 120,000 1,058 10.3
07/02/2022
64.70
 257,514 64.10 65.01 64.10 0 3,000 -0.3
28/01/2022
64.10
 341,482 62.88 65.92 62.58 0 1,100 -0.1
27/01/2022
62.88
 395,037 63.19 63.94 61.67 800 108,264 -8.8
26/01/2022
63.19
 114,391 63.49 63.72 62.96 0 0 0
25/01/2022
63.49
 203,290 63.11 64.17 62.27 1,600 0 0.1
24/01/2022
63.11
 357,961 64.32 65.01 62.12 0 20 -0.0
21/01/2022
64.32
 347,056 63.87 65.08 63.49 200 5,000 -0.4
20/01/2022
63.87
 327,500 62.81 64.32 62.58 2,100 900 0.1
19/01/2022
62.81
 205,700 62.58 63.56 62.05 0 0 0
18/01/2022
62.58
 446,300 63.26 64.40 61.06 5,500 1,600 0.3
17/01/2022
63.26
 444,123 63.64 65.23 61.82 23,600 800 1.9
14/01/2022
63.64
 228,500 63.72 63.87 62.50 25,000 2,500 1.9
13/01/2022
63.72
 269,559 64.85 65.08 62.73 0 0 0
12/01/2022
64.85
 606,680 65.46 66.29 63.03 36,000 600 3.0
11/01/2022
65.46
 462,125 65.76 66.67 65.01 60,200 2,000 5.0
10/01/2022
65.76
 426,735 67.13 67.13 65.23 61,400 200 5.4
07/01/2022
67.13
 368,231 67.66 68.19 66.22 43,000 0 3.8
06/01/2022
67.66
 917,285 66.45 68.19 66.14 27,300 4,600 2.0
05/01/2022
66.45
 535,304 66.45 66.75 65.92 55,342 2,500 4.6
04/01/2022
66.45
 588,916 66.45 66.75 65.92 206,300 2,100 17.9
31/12/2021
66.45
 395,358 66.45 66.98 65.61 800 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |