Tổng Công ty cổ phần Công trình Viettel (ctr)

131.60
0.10
(0.08%)
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
(2024-12-09) 		5.40 4.35% 14,688,400 124,831 16.7
120.50
131.50
131.50
2 tháng
(2024-11-07) 		1.40 1.09% 46,640,100 541,912 68.2
116.50
138.20
131.50
3 tháng
(2024-10-08) 		1.30 1.01% 54,089,300 511,312 64.0
116.50
138.20
131.50
6 tháng
(2024-07-10) 		-14.75 -10.22% 75,132,200 -416,588 -56.2
113.21
144.25
131.50
12 tháng
(2024-01-12) 		43.24 50.12% 127,435,400 -117,093 -24.2
85.78
156.88
131.50
24 tháng
(2023-01-17) 		76.38 143.77% 191,017,200 -527,155 -57.3
51.90
156.88
131.50
36 tháng
(2022-01-24) 		66.39 105.20% 308,779,155 4,246,280 284.5
35.64
156.88
131.50
60 tháng
(2020-02-03) 		108.94 529.84% 597,559,031 8,278,035 614.9
13.28
156.88
131.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2025
131.60
 21,600 132.60 132.60 131.50 0 4,100 0
06/01/2025
131.50
 1,884,500 130 133.30 129.20 254,200 414,617 -21.3
03/01/2025
129.50
 2,777,300 125.60 132.90 125.60 325,110 220,200 13.3
02/01/2025
125.50
 803,900 124.60 126.50 123.20 79,900 36,200 5.5
31/12/2024
124.50
 566,800 123 124.60 123 13,070 21,400 -1.0
30/12/2024
123
 463,900 122.70 123 121.80 1,500 7,500 -0.7
27/12/2024
122.90
 800,300 124 124.40 122.70 5,300 133,700 -15.9
26/12/2024
125
 626,700 126 126.10 124.10 2,501 22,100 -2.4
25/12/2024
125.90
 1,007,600 125.80 126.60 123.40 202,200 31,040 21.4
24/12/2024
125
 1,274,300 122.60 125 122.50 232,500 31,714 24.8
23/12/2024
122.50
 361,800 123.90 123.90 121.90 7,900 6,000 0.2
20/12/2024
122.50
 819,600 122.40 124 122 30,100 20,200 1.2
19/12/2024
122.20
 647,300 121 123.80 120.30 34,600 41,200 -0.8
18/12/2024
122.50
 275,700 122 123 121.20 22,100 11,500 1.3
17/12/2024
122
 304,200 120.70 122.60 120.30 29,300 36,700 -0.9
16/12/2024
120.70
 622,900 120.50 121.40 119.10 35,204 129,700 -11.3
13/12/2024
120.50
 690,200 121.80 122.60 120.50 27,300 94,000 -8.1
12/12/2024
122.20
 511,700 123.20 124 121.80 2,200 2,100 0.0
11/12/2024
123.20
 571,200 123 124.10 122.50 600 11,300 -1.3
10/12/2024
124
 919,600 124.30 124.30 122.20 4,800 66,300 -7.6
09/12/2024
124.10
 643,400 125 125 123.40 1,400 9,900 -1.1
06/12/2024
124.50
 737,600 124.80 124.80 123.10 20,100 85,100 -8.1
05/12/2024
122.90
 1,692,400 126.50 126.50 121 36,600 5,000 3.9
04/12/2024
126.20
 1,779,800 125.60 127.50 123.50 163,300 144,100 2.5
03/12/2024
125
 2,715,400 118.90 125.50 118.10 304,665 149,300 19.1
02/12/2024
118.80
 1,272,900 120 122 118.10 42,115 97,500 -6.6
29/11/2024
119.50
 2,668,200 118.50 123 117.60 592,800 66,501 62.9
28/11/2024
117.60
 743,700 117.20 119.30 117.20 58,905 20,900 4.5
27/11/2024
116.70
 865,000 117 118.50 116.60 5,300 202,100 -23.0
26/11/2024
116.60
 1,592,400 119.70 119.70 116.30 75,001 101,000 -3.0
25/11/2024
118.90
 737,100 119 119.90 118.30 150,300 7,300 17.0
22/11/2024
118.90
 722,700 120.30 121.90 118.70 125,200 126,300 -0.1
21/11/2024
119.60
 627,800 117 120.30 117 29,500 4,500 3.0
20/11/2024
116.50
 1,316,900 117.90 122 111.30 53,710 149,600 -11.4
19/11/2024
117.10
 2,222,600 125.90 125.90 117.10 94,500 185,300 -11.1
18/11/2024
125
 1,544,400 132 132 123.50 17,000 222,426 -26.1
15/11/2024
129.50
 1,651,700 130.20 132.90 126.20 101,912 68,900 4.2
14/11/2024
132.90
 1,261,600 138.80 139 132.50 28,700 31,200 -0.4
13/11/2024
138.20
 2,650,900 132 139.60 131.20 246,300 222,400 3.4
12/11/2024
131.20
 1,437,200 129.40 131.50 127 47,800 1,800 6.0
11/11/2024
129.40
 1,383,800 133.10 134.80 129.20 100 7,900 -1.0
08/11/2024
131.20
 1,210,000 129 133.80 127.60 123,800 14,500 14.3
07/11/2024
128.10
 1,117,600 126 131.50 125.20 48,300 35,200 1.7
06/11/2024
125.10
 539,500 125.40 126.80 124.50 0 0 0
05/11/2024
124.50
 200,100 124 124.90 123.60 100 21,500 -2.7
04/11/2024
124
 533,200 124.50 125.20 121.80 20,100 7,300 1.6
01/11/2024
124.20
 546,600 126.40 127.10 124.20 1,300 26,200 -3.1
31/10/2024
126.80
 291,700 127.70 128.50 126.70 44,900 17,500 3.5
30/10/2024
127.90
 153,500 129.50 129.70 127.80 0 20,400 -2.6
29/10/2024
129.30
 387,800 128.50 131.90 128 37,600 20,100 2.3
28/10/2024
127.70
 243,000 127.50 128.50 127 100 9,600 -1.2
25/10/2024
126.60
 275,600 127 127.50 126.30 0 2,300 -0.3
24/10/2024
126.60
 193,900 126.20 128.70 126.20 50,100 7,800 5.4
23/10/2024
126.10
 441,900 127.30 127.30 125.40 29,100 7,000 2.8
22/10/2024
127.40
 521,700 130 130.70 127 6,600 10,600 -0.5
21/10/2024
130.70
 149,600 132 132.30 130.70 4,900 2,600 0.3
18/10/2024
132
 326,000 132.90 135 131.50 21,500 4,400 2.3
17/10/2024
132.80
 249,200 133.20 135.50 131.60 5,700 42,000 -4.8
16/10/2024
133.20
 210,200 131.50 133.40 131.30 29,400 32,200 -0.4
15/10/2024
131.50
 220,400 133.60 134.80 131.50 29,200 3,500 3.4
14/10/2024
133.60
 217,300 136 136 133.40 1,300 48,500 -6.3
11/10/2024
135.60
 339,500 132.50 137 132.10 1,700 11,000 -1.3
10/10/2024
133.20
 317,600 133.50 133.80 131.80 19,800 7,700 1.6
09/10/2024
133.10
 759,600 128.50 135 128.50 90,100 89,400 0.0
08/10/2024
128.20
 331,300 128 129.50 127.70 10,700 43,200 -4.2
07/10/2024
128
 128,000 128 129.50 127.70 4,000 200 0.5
04/10/2024
128
 551,800 126 130.40 126 14,900 81,500 -8.5
03/10/2024
126.20
 187,800 127 128.20 125.80 3,000 300 0.3
02/10/2024
126.80
 166,200 126.30 127.20 126 500 500 -0.0
01/10/2024
126.30
 207,900 127.10 128.30 126.30 1,200 10,000 -1.1
30/09/2024
126.40
 141,300 126.70 127.70 126.20 100 100 -0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 27.2%
27/09/2024
127
 506,300 129.90 129.90 126.60 34,100 126,500 -11.7
26/09/2024
128.58
 249,600 129.76 130.64 128.38 3,000 9,400 -0.8
25/09/2024
129.76
 273,000 130.73 132.11 129.66 8,400 8,800 -0.1
24/09/2024
130.73
 511,000 127.11 132.69 127.11 23,700 15,900 1.1
23/09/2024
126.43
 448,700 130.34 130.34 126.43 100 80,400 -10.5
20/09/2024
129.95
 486,400 132.11 132.69 128.97 155,400 19,800 18.1
19/09/2024
131.71
 418,200 133.18 133.18 130.83 151,500 11,900 18.8
18/09/2024
130.54
 1,145,300 122.51 130.54 122.51 122,600 3,100 15.4
17/09/2024
122.02
 158,800 120.65 122.02 120.16 15,300 35,900 -2.5
16/09/2024
121.43
 167,100 122.41 123.10 121.43 48,800 5,600 5.4
13/09/2024
122.41
 117,300 121.63 123.19 121.43 64,000 100 8.0
12/09/2024
121.82
 191,100 121.43 122.12 120.65 76,700 9,300 8.4
11/09/2024
120.45
 121,400 120.45 121.92 119.47 30,100 11,100 2.3
10/09/2024
120.55
 145,500 122.70 122.70 120.55 33,100 22,100 1.4
09/09/2024
121.82
 114,100 121.82 122.70 120.45 0 0 0
06/09/2024
121.92
 196,300 122.41 122.41 120.45 14,800 39,200 -3.0
05/09/2024
122.41
 232,000 124.57 124.66 122.41 4,600 11,300 -0.9
04/09/2024
124.57
 245,500 123.68 124.66 123.49 65,600 4,000 7.8
30/08/2024
125.45
 286,900 123.29 126.03 123.29 150,100 15,700 17.2
29/08/2024
123.10
 109,900 123.59 124.17 123.00 2,300 31,500 -3.7
28/08/2024
123.49
 171,400 124.37 125.25 123.49 1,300 36,400 -4.4
27/08/2024
124.37
 163,400 123.98 125.25 122.90 700 4,900 -0.5
26/08/2024
124.27
 240,200 126.13 127.80 124.27 14,400 13,900 0.1
23/08/2024
125.94
 195,700 124.66 127.31 123.59 4,200 17,000 -1.6
22/08/2024
124.57
 355,000 125.84 126.72 124.17 12,400 158,000 -18.7
21/08/2024
125.84
 220,100 125.45 127.31 125.45 8,500 46,200 -4.9
20/08/2024
125.45
 388,200 127.01 127.01 123.88 22,900 91,900 -8.8
19/08/2024
124.86
 277,200 128.29 128.29 123.39 1,400 41,200 -5.1
16/08/2024
125.25
 714,000 117.51 125.25 117.51 128,600 28,000 12.4
15/08/2024
117.12
 250,700 118.59 118.79 117.02 3,300 3,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |