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
(2024-10-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2021
63.56
 1,450,803 62.50 63.72 62.20 205,006 3,594 16.7
09/08/2021
62.50
 1,291,031 62.73 62.96 53.17 1,500 1,605 -0.0
06/08/2021
62.73
 644,100 62.96 63.72 62.27 0 0 0
05/08/2021
62.96
 720,100 63.34 63.72 62.43 0 0 0
04/08/2021
63.34
 932,100 62.05 63.72 61.74 72,500 100 6.0
03/08/2021
62.05
 704,100 62.05 62.12 61.36 1,600 5,500 -0.3
02/08/2021
62.05
 1,317,800 61.21 62.88 60.45 500 550 -0.0
30/07/2021
61.21
 962,600 61.44 62.12 60.38 0 7,700 -0.6
29/07/2021
61.44
 601,800 61.36 62.27 60.76 62,900 400 5.0
28/07/2021
61.36
 608,783 61.90 61.90 60.83 82,000 35,100 3.8
27/07/2021
61.90
 800,600 60.68 62.43 59.62 69,000 100,000 -2.5
26/07/2021
60.68
 1,356,900 59.54 60.76 58.41 19,000 0 1.5
23/07/2021
59.54
 1,421,556 59.92 61.44 50.82 102,000 11,200 7.3
22/07/2021
59.92
 1,119,442 58.71 60.45 58.71 7,005 50,000 -3.4
21/07/2021
58.71
 1,605,200 56.81 59.62 56.43 400 1,200 -0.1
20/07/2021
56.81
 394,656 56.89 56.89 55.75 300 500 -0.0
19/07/2021
56.89
 620,004 57.95 57.95 54.69 61,000 1,000 4.5
16/07/2021
57.95
 2,666,639 54.16 59.32 53.25 71,200 750 5.4
15/07/2021
54.16
 328,196 52.87 54.46 52.26 2,100 0 0.1
14/07/2021
52.87
 200,200 52.94 53.63 51.58 0 100 -0.0
13/07/2021
52.94
 357,017 51.58 54.46 51.58 300 0 0.0
12/07/2021
51.58
 526,010 53.86 54.61 46.35 2,700 600 0.1
09/07/2021
53.86
 486,024 54.61 55.30 53.70 0 0 0
08/07/2021
54.61
 210,098 55.30 55.52 53.86 0 11,330 0
07/07/2021
55.30
 607,859 54.23 55.30 52.94 300 100 0.0
06/07/2021
54.23
 417,384 56.13 56.89 53.10 100 2,200 -0.2
05/07/2021
56.13
 386,765 55.98 56.81 55.37 100 3,800 -0.3
02/07/2021
55.98
 618,649 54.46 55.98 54.08 0 800 -0.1
01/07/2021
54.46
 376,299 53.70 54.61 53.48 0 1,300 -0.1
30/06/2021
53.70
 446,304 53.55 60.68 53.17 400 0 0.0
29/06/2021
53.55
 319,170 54.01 54.39 53.10 300 0 0.0
28/06/2021
54.01
 503,449 54.54 54.54 52.87 1,000 8,300 -0.5
25/06/2021
54.54
 1,010,171 54.61 55.83 46.95 5,200 2,100 0.2
24/06/2021
54.61
 476,814 55.98 57.50 48.17 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
55.98
 893,350 54.78 59.16 46.95 2,300 0 0.2
22/06/2021
54.78
 904,364 54.67 60.47 46.49 8,500 400 0.8
21/06/2021
54.67
 1,251,800 55.07 55.13 53.91 12,300 700 0
18/06/2021
55.07
 538,413 54.49 55.31 54.20 0 2 -0.0
17/06/2021
54.49
 401,000 53.51 54.49 52.75 1,400 0 0.1
16/06/2021
53.51
 583,087 53.80 53.91 52.75 0 576 -0.1
15/06/2021
53.80
 373,671 54.15 54.20 46.09 1,000 0 0.1
14/06/2021
54.15
 529,368 54.09 55.60 52.75 8,700 0 0.8
11/06/2021
54.09
 1,941,742 50.09 54.20 50.03 800 1,500 -0.1
10/06/2021
50.09
 340,513 49.97 50.96 49.57 0 0 0
09/06/2021
49.97
 348,155 49.80 50.32 48.70 0 0 0
08/06/2021
49.80
 475,342 50.32 50.38 49.28 200,000 0 17.1
07/06/2021
50.32
 532,285 50.55 50.73 49.16 50,900 400 4.3
04/06/2021
50.55
 439,053 50.78 50.90 49.86 500 5,000 -0.4
03/06/2021
50.78
 561,536 50.84 51.07 49.86 110 5,700 -0.5
02/06/2021
50.84
 673,615 50.38 50.90 49.28 248,500 4,500 21.1
01/06/2021
50.38
 574,261 51.31 52.00 43.36 60,100 185 5.3
31/05/2021
51.31
 605,819 51.02 57.33 42.38 4,300 200 0.4
28/05/2021
51.02
 802,125 48.70 51.02 48.41 3,400 0 0.3
27/05/2021
48.70
 582,700 48.35 49.28 47.83 2,620 600 0.2
26/05/2021
48.35
 776,100 47.54 48.52 46.73 148,900 0 12.1
25/05/2021
47.54
 432,700 46.84 47.77 46.84 5,900 600 0.4
24/05/2021
46.84
 955,909 45.51 46.90 44.35 200 290,920 -23.1
21/05/2021
45.51
 1,072,100 42.20 46.26 42.03 100 0 0.0
20/05/2021
42.20
 525,958 43.07 43.31 41.68 0 2,000 -0.1
19/05/2021
43.07
 737,457 42.26 43.54 41.45 1,100 0 0.1
18/05/2021
42.26
 757,194 44.52 45.74 41.74 4,500 2,300 0.2
17/05/2021
44.52
 548,121 45.10 47.89 43.77 8,200 1,600 0.5
14/05/2021
45.10
 634,946 45.80 46.32 39.13 16,300 1,050 1.2
13/05/2021
45.80
 277,581 46.55 46.55 45.62 5,100 0 0.4
12/05/2021
46.55
 279,983 46.32 46.96 39.42 6,200 500 0.5
11/05/2021
46.32
 391,760 46.26 46.84 45.80 200 3,100 -0.2
10/05/2021
46.26
 883,500 47.83 47.83 45.22 2,610 600 0.2
07/05/2021
47.83
 247,100 48.12 48.64 47.13 0 17,500 -1.4
06/05/2021
48.12
 254,508 48.41 48.99 47.54 0 44,100 -3.7
05/05/2021
48.41
 770,587 47.07 49.04 40.29 400 25,500 -2.1
04/05/2021
47.07
 603,231 48.99 48.99 46.55 2,957 600 0.2
29/04/2021
48.99
 258,941 48.93 49.57 48.41 200 300 -0.0
28/04/2021
48.93
 288,726 48.58 55.65 48.12 500 100 0.0
27/04/2021
48.58
 359,633 48.58 55.07 48.00 100 5,800 -0.5
26/04/2021
48.58
 375,698 49.80 50.15 48.00 1,200 0 0.1
23/04/2021
49.80
 388,581 48.70 50.96 47.94 2,500 100 0.2
22/04/2021
48.70
 522,893 50.84 50.90 48.23 2,729 100 0.2
20/04/2021
50.84
 417,807 50.73 51.31 50.44 700 0 0.1
19/04/2021
50.73
 374,939 51.48 51.89 50.20 2,200 14,800 -1.1
16/04/2021
51.48
 681,106 51.71 52.46 50.20 3,700 2,475 0.1
15/04/2021
51.71
 506,699 51.48 53.33 51.02 3,000 27,700 -2.2
14/04/2021
51.48
 613,118 49.39 51.54 49.28 4,000 300 0.3
13/04/2021
49.39
 1,069,242 51.48 51.60 48.99 316 17,300 -1.5
12/04/2021
51.48
 807,661 52.58 53.33 50.61 210 6,500 -0.6
09/04/2021
52.58
 495,100 53.16 53.80 52.18 100 7,000 -0.6
08/04/2021
53.16
 359,260 54.09 54.09 52.87 200 13,000 -1.2
07/04/2021
54.09
 212,077 54.09 54.49 53.39 100 0 0.0
06/04/2021
54.09
 216,101 54.44 54.78 53.68 100 0 0.0
05/04/2021
54.44
 456,817 54.20 54.49 46.09 500 43,200 -4.0
02/04/2021
54.20
 460,728 54.78 55.02 53.68 100 0 0.0
01/04/2021
54.78
 532,766 54.38 55.02 45.80 100 0 0.0
31/03/2021
54.38
 339,493 53.28 55.25 53.33 0 0 0
30/03/2021
53.28
 723,189 53.86 55.60 46.38 380 10,174 -0.9
29/03/2021
53.86
 645,119 55.94 56.70 53.74 500 0 0.0
26/03/2021
55.94
 836,396 56.81 56.81 52.93 0 2,000 -0.2
25/03/2021
56.81
 254,113 56.99 57.10 56.29 0 3,000 -0.3
24/03/2021
56.99
 652,796 56.81 57.39 55.65 40 1,000 -0.1
23/03/2021
56.81
 414,601 56.99 57.10 56.47 180 0 0.0
22/03/2021
56.99
 834,259 56.41 57.39 55.65 0 11,186 -1.1
19/03/2021
56.41
 676,357 57.80 57.91 56.23 800 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |