Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/10/2021	67.54	631,800	67.31	67.70	66.46	287	1,480	-0.1
26/10/2021	67.31	746,877	66.77	67.31	65.76	4,400	3,174	0.1
25/10/2021	66.77	979,600	67.93	69.56	66.46	0	0	0
22/10/2021	67.93	867,800	68.78	69.17	67.39	64,300	500	5.6
21/10/2021	68.78	638,300	69.48	70.87	68.01	700	1,500	-0.1
20/10/2021	69.48	522,000	70.33	70.80	67.46	400	300	0.0
19/10/2021	70.33	764,800	69.48	70.49	68.86	1,000	4,800	-0.3
18/10/2021	69.48	1,130,700	68.16	69.71	68.01	1,100	0	0.1
15/10/2021	68.16	682,800	68.16	68.39	67.54	3,400	0	0.3
14/10/2021	68.16	900,600	66.61	69.25	66.85	1,500	7,000	-0.5
13/10/2021	66.61	361,100	66.69	67.39	66.23	2,300	3,000	-0.1
12/10/2021	66.69	579,200	66.38	67.16	66.15	200	0	0.0
11/10/2021	66.38	489,600	66.54	67.77	66.15	1,200	0	0.1
08/10/2021	66.54	714,945	67.00	67.00	65.84	509	0	0.0
07/10/2021	67.00	580,535	67.23	67.39	66.38	4,300	0	0.4
06/10/2021	67.23	571,800	67.31	67.31	65.99	1,500	100	0.1
05/10/2021	67.31	423,745	67.16	67.77	66.15	400	0	0.0
04/10/2021	67.16	2,195,341	63.51	68.16	63.51	2,800	2,300	0.0
01/10/2021	63.51	872,760	62.74	63.82	62.20	0	800	-0.1
30/09/2021	62.74	396,433	62.51	63.75	52.90	500	0	0.0
29/09/2021	62.51	294,862	63.05	63.44	61.89	0	0	0
28/09/2021	63.05	653,405	62.51	63.13	61.19	1,200	1,300	-0.0
27/09/2021	62.51	770,662	63.82	69.82	61.81	1,200	100	0.1
24/09/2021	63.82	459,459	64.29	64.99	54.68	1,000	100	0.1
23/09/2021	64.29	1,045,163	62.90	70.49	62.74	0	400	-0.0
22/09/2021	62.90	655,934	62.51	65.84	52.83	0	4,000	-0.3
21/09/2021	62.51	533,895	63.36	72.89	53.99	2,100	8,700	-0.5
20/09/2021	63.36	1,065,344	63.36	63.90	62.20	800	0	0.1
17/09/2021	63.36	819,473	61.35	63.51	52.05	200	0	0.0
16/09/2021	61.35	1,005,585	61.11	70.10	60.42	100	77,800	-6.2
15/09/2021	61.11	828,500	61.81	61.89	60.73	500	0	0.0
14/09/2021	61.81	1,030,114	62.35	72.03	53.29	100,225	400	7.9
13/09/2021	62.35	869,319	63.13	63.44	53.60	1,000	8,500	-0.6
10/09/2021	63.13	460,630	63.51	63.51	53.68	0	9,200	-0.7
09/09/2021	63.51	935,600	63.44	63.75	62.59	201,500	9,000	15.7
08/09/2021	63.44	576,200	63.59	64.13	62.90	1,000	900	0.0
07/09/2021	63.59	695,691	63.82	72.03	62.97	15,400	0	1.3
06/09/2021	63.82	799,600	64.06	64.68	63.13	200	4,800	-0.4
01/09/2021	64.06	781,000	64.29	64.60	63.59	400	1,000	-0.0
31/08/2021	64.29	858,773	63.75	64.91	63.51	16,000	700	1.3
30/08/2021	63.75	679,200	62.74	64.21	62.20	200	200	-0
27/08/2021	62.74	768,580	61.97	63.05	60.88	65,000	0	5.2
26/08/2021	61.97	616,700	62.74	63.13	61.50	200,300	2,000	15.9
25/08/2021	62.74	809,947	60.57	62.74	52.13	400	1,100	-0.1
24/08/2021	60.57	1,906,678	63.51	64.29	59.64	3,110	0	0.2
23/08/2021	63.51	673,505	64.99	64.99	55.69	200	0	0.0
20/08/2021	64.99	1,582,500	65.84	66.46	63.82	126,800	900	10.6
19/08/2021	65.84	2,184,100	63.90	66.54	63.75	0	2,715	-0.2
18/08/2021	63.90	886,300	64.06	64.99	63.20	200,500	200	16.4
17/08/2021	64.06	733,200	63.75	64.68	63.44	155,300	100	12.9
16/08/2021	63.75	907,200	63.51	64.13	62.74	317,100	4,300	25.6
13/08/2021	63.51	1,369,354	63.98	63.98	61.58	4,500	4,000	0.0
12/08/2021	63.98	791,438	64.52	64.52	63.51	2,400	100	0.2
11/08/2021	64.52	870,221	64.91	65.53	63.90	5,700	0	0.5
10/08/2021	64.91	1,450,803	63.82	65.06	63.51	205,006	3,594	16.7
09/08/2021	63.82	1,291,031	64.06	64.29	54.30	1,500	1,605	-0.0
06/08/2021	64.06	644,100	64.29	65.06	63.59	0	0	0
05/08/2021	64.29	720,100	64.68	65.06	63.75	0	0	0
04/08/2021	64.68	932,100	63.36	65.06	63.05	72,500	100	6.0
03/08/2021	63.36	704,100	63.36	63.44	62.66	1,600	5,500	-0.3
02/08/2021	63.36	1,317,800	62.51	64.21	61.73	500	550	-0.0
30/07/2021	62.51	962,600	62.74	63.44	61.66	0	7,700	-0.6
29/07/2021	62.74	601,800	62.66	63.59	62.04	62,900	400	5.0
28/07/2021	62.66	608,783	63.20	63.20	62.12	82,000	35,100	3.8
27/07/2021	63.20	800,600	61.97	63.75	60.88	69,000	100,000	-2.5
26/07/2021	61.97	1,356,900	60.80	62.04	59.64	19,000	0	1.5
23/07/2021	60.80	1,421,556	61.19	62.74	51.90	102,000	11,200	7.3
22/07/2021	61.19	1,119,442	59.95	61.73	59.95	7,005	50,000	-3.4
21/07/2021	59.95	1,605,200	58.02	60.88	57.63	400	1,200	-0.1
20/07/2021	58.02	394,656	58.09	58.09	56.93	300	500	-0.0
19/07/2021	58.09	620,004	59.18	59.18	55.85	61,000	1,000	4.5
16/07/2021	59.18	2,666,639	55.30	60.57	54.37	71,200	750	5.4
15/07/2021	55.30	328,196	53.99	55.61	53.37	2,100	0	0.1
14/07/2021	53.99	200,200	54.06	54.76	52.67	0	100	-0.0
13/07/2021	54.06	357,017	52.67	55.61	52.67	300	0	0.0
12/07/2021	52.67	526,010	54.99	55.77	47.33	2,700	600	0.1
09/07/2021	54.99	486,024	55.77	56.47	54.84	0	0	0
08/07/2021	55.77	210,098	56.47	56.70	54.99	0	11,330	0
07/07/2021	56.47	607,859	55.38	56.47	54.06	300	100	0.0
06/07/2021	55.38	417,384	57.32	58.09	54.22	100	2,200	-0.2
05/07/2021	57.32	386,765	57.16	58.02	56.54	100	3,800	-0.3
02/07/2021	57.16	618,649	55.61	57.16	55.23	0	800	-0.1
01/07/2021	55.61	376,299	54.84	55.77	54.61	0	1,300	-0.1
30/06/2021	54.84	446,304	54.68	61.97	54.30	400	0	0.0
29/06/2021	54.68	319,170	55.15	55.54	54.22	300	0	0.0
28/06/2021	55.15	503,449	55.69	55.69	53.99	1,000	8,300	-0.5
25/06/2021	55.69	1,010,171	55.77	57.01	47.95	5,200	2,100	0.2
24/06/2021	55.77	476,814	57.16	58.71	49.19	1,700	3,400	-0.1
23/06/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/29.458 (Volume + 29.46%, Ratio=0.29)
23/06/2021	57.16	893,350	55.94	60.42	47.95	2,300	0	0.2
22/06/2021	55.94	904,364	55.82	61.74	47.48	8,500	400	0.8
21/06/2021	55.82	1,251,800	56.24	56.30	55.05	12,300	700	0
18/06/2021	56.24	538,413	55.65	56.48	55.35	0	2	-0.0
17/06/2021	55.65	401,000	54.64	55.65	53.87	1,400	0	0.1
16/06/2021	54.64	583,087	54.94	55.05	53.87	0	576	-0.1
15/06/2021	54.94	373,671	55.29	55.35	47.06	1,000	0	0.1
14/06/2021	55.29	529,368	55.23	56.77	53.87	8,700	0	0.8
11/06/2021	55.23	1,941,742	51.15	55.35	51.09	800	1,500	-0.1
10/06/2021	51.15	340,513	51.03	52.04	50.61	0	0	0
09/06/2021	51.03	348,155	50.85	51.38	49.73	0	0	0
08/06/2021	50.85	475,342	51.38	51.44	50.32	200,000	0	17.1

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 (2024-08-20)	5.20	4.06%	4,965,200	122,402	15.2	123 134.50 134.50
2 tháng (2024-07-22)	5.20	4.06%	13,893,000	-507,622	-63.1	115.60 134.50 134.50
3 tháng (2024-06-21)	-26.90	-16.79%	23,183,400	-1,326,798	-178.5	115.60 160.20 134.50
6 tháng (2024-03-25)	3.30	2.54%	52,847,400	-1,732,038	-216.2	112.20 160.20 134.50
12 tháng (2023-09-25)	60.38	82.81%	93,942,200	-890,134	-150.9	69.59 160.20 134.50
24 tháng (2022-09-30)	75.38	130.16%	157,902,900	-813,640	-173.1	36.39 160.20 134.50
36 tháng (2021-10-05)	65.99	98.04%	302,053,128	4,869,206	278.6	36.39 160.20 134.50
60 tháng (2019-10-16)	108.81	444.38%	558,976,108	7,035,347	457.1	13.56 160.20 134.50

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH