Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/12/2021	66.45	521,304	65.99	66.60	65.99	58,000	0	5.1
29/12/2021	65.99	1,100,517	64.10	67.13	64.10	56,700	1,210	4.8
28/12/2021	64.10	1,029,992	63.56	64.63	63.34	45,000	3,200	3.5
27/12/2021	63.56	669,312	62.43	69.78	52.72	57,900	500	4.8
24/12/2021	62.43	447,958	61.82	62.58	61.06	64,000	400	5.2
23/12/2021	61.82	551,437	62.20	62.20	60.68	38,900	0	3.2
22/12/2021	62.20	375,400	62.27	62.35	61.44	600	0	0.0
21/12/2021	62.27	293,390	62.65	63.19	62.12	100	0	0.0
20/12/2021	62.65	506,158	62.96	62.96	62.20	5,200	1,000	0.3
17/12/2021	62.96	513,204	62.88	72.06	53.32	1,200	1,800	-0.0
16/12/2021	62.88	309,600	63.03	63.03	62.50	35,100	100	2.9
15/12/2021	63.03	527,800	64.17	64.17	62.50	1,800	200	0.1
14/12/2021	64.17	406,389	64.78	64.78	63.72	800	1,300	-0.0
13/12/2021	64.78	774,303	64.10	72.06	54.39	14,000	1,800	1.0
10/12/2021	64.10	1,361,999	62.12	64.70	62.12	20,600	2,600	1.5
09/12/2021	62.12	291,715	61.67	70.92	52.64	200	0	0.0
08/12/2021	61.67	349,979	62.12	63.56	52.19	0	0	0
07/12/2021	62.12	381,289	61.06	69.94	51.96	1,300	100	0.1
06/12/2021	61.06	565,133	62.12	71.91	59.77	1,800	1,700	0.0
03/12/2021	62.12	552,474	62.88	71.76	61.52	43,700	9,500	2.8
02/12/2021	62.88	306,171	62.65	62.96	62.20	37,500	0	3.1
01/12/2021	62.65	355,828	62.96	62.96	53.32	38,900	100	3.2
30/11/2021	62.96	515,198	62.58	63.19	53.10	39,400	0	3.3
29/11/2021	62.58	553,112	63.64	63.64	61.74	44,700	300	3.7
26/11/2021	63.64	669,900	64.32	65.01	63.19	44,400	9,000	3.0
25/11/2021	64.32	1,033,141	62.96	71.68	62.58	97,900	200	8.3
24/11/2021	62.96	894,162	61.67	70.54	61.74	175,400	1,000	14.4
23/11/2021	61.67	327,199	61.36	61.82	52.34	79,800	0	6.5
22/11/2021	61.36	633,000	60.68	62.43	60.91	5,900	0	0.5
19/11/2021	60.68	1,227,594	61.44	62.12	52.34	2,600	0	0.2
18/11/2021	61.44	835,793	62.12	71.30	61.06	4,100	500	0.3
17/11/2021	62.12	521,477	62.20	70.77	61.59	69,220	300	5.6
16/11/2021	62.20	951,596	60.99	70.47	52.11	5,600	510	0.4
15/11/2021	60.99	2,020,722	62.50	63.03	53.02	10,810	100	0.9
12/11/2021	62.50	1,976,545	64.10	64.10	54.39	8,100	0	0.7
11/11/2021	64.10	1,018,400	65.01	65.01	63.49	5,000	0	0.4
10/11/2021	65.01	827,900	65.46	65.92	64.17	4,300	1,800	0.2
09/11/2021	65.46	843,700	66.37	66.37	64.93	6,100	0	0.5
08/11/2021	66.37	1,297,604	67.43	67.74	65.31	3,400	1,100	0.2
05/11/2021	67.43	525,464	67.51	67.74	60.68	0	0	0
04/11/2021	67.51	795,957	67.13	68.27	57.19	2,100	900	0.1
03/11/2021	67.13	973,775	67.43	68.65	56.97	300	100	0.0
02/11/2021	67.43	803,382	67.13	67.51	66.67	300	1,200	-0.1
01/11/2021	67.13	625,034	67.36	76.91	66.60	500	300	0.0
29/10/2021	67.36	761,943	66.52	67.51	66.07	42,000	2,200	3.5
28/10/2021	66.52	536,349	66.14	66.52	65.69	73	200	-0.0
27/10/2021	66.14	631,800	65.92	66.29	65.08	287	1,480	-0.1
26/10/2021	65.92	746,877	65.38	65.92	64.40	4,400	3,174	0.1
25/10/2021	65.38	979,600	66.52	68.12	65.08	0	0	0
22/10/2021	66.52	867,800	67.36	67.74	65.99	64,300	500	5.6
21/10/2021	67.36	638,300	68.04	69.40	66.60	700	1,500	-0.1
20/10/2021	68.04	522,000	68.87	69.33	66.07	400	300	0.0
19/10/2021	68.87	764,800	68.04	69.03	67.43	1,000	4,800	-0.3
18/10/2021	68.04	1,130,700	66.75	68.27	66.60	1,100	0	0.1
15/10/2021	66.75	682,800	66.75	66.98	66.14	3,400	0	0.3
14/10/2021	66.75	900,600	65.23	67.81	65.46	1,500	7,000	-0.5
13/10/2021	65.23	361,100	65.31	65.99	64.85	2,300	3,000	-0.1
12/10/2021	65.31	579,200	65.01	65.76	64.78	200	0	0.0
11/10/2021	65.01	489,600	65.16	66.37	64.78	1,200	0	0.1
08/10/2021	65.16	714,945	65.61	65.61	64.47	509	0	0.0
07/10/2021	65.61	580,535	65.84	65.99	65.01	4,300	0	0.4
06/10/2021	65.84	571,800	65.92	65.92	64.63	1,500	100	0.1
05/10/2021	65.92	423,745	65.76	66.37	64.78	400	0	0.0
04/10/2021	65.76	2,195,341	62.20	66.75	62.20	2,800	2,300	0.0
01/10/2021	62.20	872,760	61.44	62.50	60.91	0	800	-0.1
30/09/2021	61.44	396,433	61.21	62.43	51.81	500	0	0.0
29/09/2021	61.21	294,862	61.74	62.12	60.61	0	0	0
28/09/2021	61.74	653,405	61.21	61.82	59.92	1,200	1,300	-0.0
27/09/2021	61.21	770,662	62.50	68.37	60.53	1,200	100	0.1
24/09/2021	62.50	459,459	62.96	63.64	53.55	1,000	100	0.1
23/09/2021	62.96	1,045,163	61.59	69.03	61.44	0	400	-0.0
22/09/2021	61.59	655,934	61.21	64.47	51.73	0	4,000	-0.3
21/09/2021	61.21	533,895	62.05	71.38	52.87	2,100	8,700	-0.5
20/09/2021	62.05	1,065,344	62.05	62.58	60.91	800	0	0.1
17/09/2021	62.05	819,473	60.08	62.20	50.97	200	0	0.0
16/09/2021	60.08	1,005,585	59.85	68.65	59.16	100	77,800	-6.2
15/09/2021	59.85	828,500	60.53	60.61	59.47	500	0	0.0
14/09/2021	60.53	1,030,114	61.06	70.54	52.19	100,225	400	7.9
13/09/2021	61.06	869,319	61.82	62.12	52.49	1,000	8,500	-0.6
10/09/2021	61.82	460,630	62.20	62.20	52.57	0	9,200	-0.7
09/09/2021	62.20	935,600	62.12	62.43	61.29	201,500	9,000	15.7
08/09/2021	62.12	576,200	62.27	62.81	61.59	1,000	900	0.0
07/09/2021	62.27	695,691	62.50	70.54	61.67	15,400	0	1.3
06/09/2021	62.50	799,600	62.73	63.34	61.82	200	4,800	-0.4
01/09/2021	62.73	781,000	62.96	63.26	62.27	400	1,000	-0.0
31/08/2021	62.96	858,773	62.43	63.56	62.20	16,000	700	1.3
30/08/2021	62.43	679,200	61.44	62.88	60.91	200	200	-0
27/08/2021	61.44	768,580	60.68	61.74	59.62	65,000	0	5.2
26/08/2021	60.68	616,700	61.44	61.82	60.23	200,300	2,000	15.9
25/08/2021	61.44	809,947	59.32	61.44	51.05	400	1,100	-0.1
24/08/2021	59.32	1,906,678	62.20	62.96	58.41	3,110	0	0.2
23/08/2021	62.20	673,505	63.64	63.64	54.54	200	0	0.0
20/08/2021	63.64	1,582,500	64.47	65.08	62.50	126,800	900	10.6
19/08/2021	64.47	2,184,100	62.58	65.16	62.43	0	2,715	-0.2
18/08/2021	62.58	886,300	62.73	63.64	61.90	200,500	200	16.4
17/08/2021	62.73	733,200	62.43	63.34	62.12	155,300	100	12.9
16/08/2021	62.43	907,200	62.20	62.81	61.44	317,100	4,300	25.6
13/08/2021	62.20	1,369,354	62.65	62.65	60.30	4,500	4,000	0.0
12/08/2021	62.65	791,438	63.19	63.19	62.20	2,400	100	0.2
11/08/2021	63.19	870,221	63.56	64.17	62.58	5,700	0	0.5

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-6.50	-5.15%	20,231,300	-108,504	-11.9	116.50 138.20 118.90
2 tháng (2024-09-23)	-6.83	-5.40%	27,245,300	-423,304	-52.6	116.50 138.20 118.90
3 tháng (2024-08-26)	-4.67	-3.76%	31,956,100	252,196	35.1	116.50 138.20 118.90
6 tháng (2024-05-27)	-6.73	-5.33%	61,607,600	-208,663	-2.3	113.21 156.88 118.90
12 tháng (2023-11-28)	35.64	42.45%	107,316,400	-873,109	-115.2	83 156.88 118.90
24 tháng (2022-12-05)	70.45	143.32%	167,895,500	-736,396	-117.1	45.28 156.88 118.90
36 tháng (2021-12-08)	57.93	93.94%	295,163,384	4,461,096	276.8	35.64 156.88 118.90
60 tháng (2019-12-19)	100.02	510.71%	574,971,137	7,481,938	524.8	13.28 156.88 118.90

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH