Tổng Công ty cổ phần Công trình Viettel (ctr)

119.60
3.10
(2.66%)
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
(2024-10-21) 		-13.60 -10.41% 18,957,900 -39,314 -3.7
116.50
138.20
116.50
2 tháng
(2024-09-23) 		-9.33 -7.38% 25,300,600 -352,414 -44.2
116.50
138.20
116.50
3 tháng
(2024-08-22) 		-7.47 -5.99% 30,562,100 164,686 23.1
116.50
138.20
116.50
6 tháng
(2024-05-24) 		-6.78 -5.47% 60,084,800 -169,773 1.9
113.21
156.88
116.50
12 tháng
(2023-11-27) 		34.19 41.24% 105,509,700 -803,719 -107.0
82.91
156.88
116.50
24 tháng
(2022-12-01) 		70.40 150.77% 166,984,100 -673,390 -109.0
45.28
156.88
116.50
36 tháng
(2021-12-06) 		56.04 91.77% 294,165,106 4,533,286 285.3
35.64
156.88
116.50
60 tháng
(2019-12-17) 		95.90 452.47% 573,499,046 7,550,028 533.0
13.28
156.88
116.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/08/2024
118.49
 129,200 119.57 120.35 118.49 2,100 43,200 -5.0
13/08/2024
118.49
 464,400 120.65 122.80 117.91 2,200 177,200 -21.3
12/08/2024
120.45
 170,300 121.14 121.43 120.06 10,500 6,900 0.4
09/08/2024
120.35
 368,100 116.54 121.92 115.95 103,900 31,600 8.8
08/08/2024
115.46
 299,600 116.93 116.93 113.79 64,300 86,500 -2.6
07/08/2024
116.54
 294,700 116.83 118.30 115.56 61,600 126,800 -7.8
06/08/2024
116.83
 605,500 113.30 117.51 110.17 262,100 86,200 20.8
05/08/2024
113.21
 591,400 117.61 120.45 113.01 24,600 238,900 -25.4
02/08/2024
121.43
 551,800 118.20 121.92 116.73 184,600 79,400 12.8
01/08/2024
120.94
 588,800 123.49 124.57 117.81 29,500 212,500 -22.4
31/07/2024
123.39
 409,000 127.31 127.31 123.39 5,200 129,500 -15.8
30/07/2024
127.80
 326,700 128.78 128.97 125.35 4,300 63,700 -7.9
29/07/2024
128.78
 184,200 130.25 131.03 128.19 4,300 63,700 -7.9
26/07/2024
130.25
 455,500 125.35 131.13 123.78 189,300 66,900 16.0
25/07/2024
126.33
 312,900 127.70 127.70 123.39 8,300 112,500 -13.3
24/07/2024
127.80
 856,800 116.63 127.80 115.07 108,800 203,300 -11.8
23/07/2024
119.47
 518,400 124.37 127.11 119.38 76,300 107,900 -3.9
22/07/2024
125.45
 558,600 132.20 132.20 124.47 101,900 64,200 4.8
19/07/2024
132.40
 141,600 134.16 134.16 131.13 1,100 1,400 -0.0
18/07/2024
131.62
 479,300 135.34 135.44 127.99 22,800 216,100 -25.7
17/07/2024
135.53
 907,400 139.35 139.94 129.36 8,700 236,400 -31.4
16/07/2024
139.06
 387,800 142.49 142.78 137.59 10,900 21,100 -1.5
15/07/2024
142.49
 170,800 144.15 144.93 142.00 7,900 1,400 0.9
12/07/2024
144.05
 388,400 143.47 146.21 143.47 13,700 37,000 -3.4
11/07/2024
143.37
 141,800 145.13 145.13 143.17 0 27,700 -4.1
10/07/2024
144.25
 256,600 142.00 145.91 142.00 7,800 33,500 -3.8
09/07/2024
142.49
 331,400 144.54 145.42 142.00 1,400 97,600 -14.1
08/07/2024
144.54
 442,700 146.89 147.38 144.05 9,200 142,800 -19.8
05/07/2024
146.89
 397,300 142.98 147.28 142.29 700 89,100 -13.1
04/07/2024
142.19
 328,100 141.41 143.47 140.53 600 94,400 -13.6
03/07/2024
141.41
 162,000 142.00 142.00 139.94 8,200 23,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |