Tổng Công ty cổ phần Công trình Viettel (ctr)

137
5.80
(4.42%)
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
(2024-10-14) 		-4.20 -3.14% 9,412,600 123,017 15.8
124
133.60
131.20
2 tháng
(2024-09-13) 		6.99 5.71% 17,025,300 285,532 37.5
121.43
135.60
131.20
3 tháng
(2024-08-14) 		10.91 9.20% 21,773,100 265,094 34.2
117.12
135.60
131.20
6 tháng
(2024-05-16) 		-1.82 -1.39% 52,616,200 -1,046,827 -125.0
113.21
156.88
131.20
12 tháng
(2023-11-20) 		48.03 59.02% 97,726,500 -1,062,542 -156.5
80.13
156.88
131.20
24 tháng
(2022-11-23) 		87.71 210.41% 158,664,200 -722,212 -152.9
41.21
156.88
131.20
36 tháng
(2021-11-29) 		66.82 106.78% 285,803,089 4,377,763 244.0
35.64
156.88
131.20
60 tháng
(2019-12-09) 		109.67 555.84% 564,754,656 7,204,604 475.9
13.28
156.88
131.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2020
26.78
 376,892 26.44 26.90 26.38 0 200 -0.0
08/10/2020
26.44
 518,245 26.78 26.90 26.20 0 0 0
07/10/2020
26.78
 593,474 27.02 27.13 23.02 600 0 0.0
06/10/2020
27.02
 490,492 26.67 27.48 26.67 0 500 -0.0
05/10/2020
26.67
 455,422 26.26 26.73 22.32 210 400 -0.0
02/10/2020
26.26
 603,723 26.49 26.67 25.51 3,710 50,700 -2.1
01/10/2020
26.49
 364,481 26.67 26.90 26.38 0 200 -0.0
30/09/2020
26.67
 1,269,767 25.39 26.96 25.45 4,800 7,200 -0.1
29/09/2020
25.39
 454,948 25.80 26.15 21.74 26 0 0.0
28/09/2020
25.80
 425,973 25.62 25.91 25.22 0 80 -0.0
25/09/2020
25.62
 249,539 25.74 25.91 22.03 31,285 0 1.4
24/09/2020
25.74
 383,859 26.09 26.26 25.62 1,000 500 0.0
23/09/2020
26.09
 945,602 24.93 26.09 21.16 80,200 1,100 3.5
22/09/2020
24.93
 203,959 24.99 25.10 24.70 0 9 -0.0
21/09/2020
24.99
 410,402 24.58 25.33 24.64 60 551 -0.0
18/09/2020
24.58
 207,989 24.46 24.64 24.41 100 0 0.0
17/09/2020
24.46
 381,711 24.58 24.64 24.17 0 1,000 -0.0
16/09/2020
24.58
 210,585 24.58 24.64 20.99 100 0 0.0
15/09/2020
24.58
 340,657 24.70 24.93 24.52 47,100 0 2.0
14/09/2020
24.70
 867,130 24.00 24.81 24.00 84,200 500 3.5
11/09/2020
24.00
 80,646 23.94 24.00 23.71 0 0 0
10/09/2020
23.94
 149,498 23.77 24.00 23.77 30 0 0.0
09/09/2020
23.77
 255,247 24.00 24.00 23.54 0 0 0
08/09/2020
24.00
 201,159 24.06 24.17 23.77 0 0 0
07/09/2020
24.06
 221,713 24.17 26.09 23.88 200 0 0.0
04/09/2020
24.17
 195,369 24.23 24.23 23.77 0 0 0
03/09/2020
24.23
 292,785 24.23 24.52 24.00 2,000 21,478 -0.8
01/09/2020
24.23
 417,224 24.06 27.25 23.77 0 800 -0.0
31/08/2020
24.06
 405,385 24.23 24.41 20.70 100 0 0.0
28/08/2020
24.23
 340,053 24.52 24.52 24.23 1,500 5,000 -0.1
27/08/2020
24.52
 176,553 24.52 25.22 20.81 0 0 0
26/08/2020
24.52
 267,843 24.35 24.75 20.75 500 0 0.0
25/08/2020
24.35
 347,561 24.46 24.64 20.81 2,870 8,000 -0.2
24/08/2020
24.46
 605,489 24.35 24.81 24.23 648 20,500 -0.8
21/08/2020
24.35
 287,823 24.23 24.46 20.70 0 0 0
20/08/2020
24.23
 352,547 24.17 24.58 24.06 0 5,600 -0.2
19/08/2020
24.17
 317,488 23.88 24.23 23.65 1 6,600 -0.3
18/08/2020
23.88
 201,266 23.59 24.00 23.48 0 2,500 -0.1
17/08/2020
23.59
 424,672 23.94 23.94 23.25 100 18,500 -0.7
14/08/2020
23.94
 341,519 24.00 24.17 23.71 0 3,500 -0.1
13/08/2020
24.00
 183,481 24.23 24.23 23.94 2,400 0 0.1
12/08/2020
24.23
 240,809 24.29 24.41 24.00 230 4,000 -0.2
11/08/2020
24.29
 479,922 23.94 24.58 23.94 3,030 0 0.1
10/08/2020
23.94
 365,132 23.42 24.12 23.48 4,000 3,000 0.0
07/08/2020
23.42
 214,762 23.54 23.59 23.36 80 500 -0.0
06/08/2020
23.54
 305,538 23.65 23.65 23.19 20,100 4,800 0.6
05/08/2020
23.65
 277,337 23.36 23.71 19.77 6,500 900 0.2
04/08/2020
23.36
 444,989 22.78 23.42 22.84 4,500 300 0.2
03/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
03/08/2020
22.78
 568,962 21.44 24.35 21.45 4,600 10,000 -0.2
31/07/2020
21.44
 396,871 21.59 21.68 21.00 1,100 1,500 -0.0
30/07/2020
21.59
 255,716 21.10 21.68 20.85 0 1,200 -0.1
29/07/2020
21.10
 663,748 22.07 22.07 18.46 200 0 0.0
28/07/2020
22.07
 412,636 20.80 22.17 20.51 1,400 1,500 -0.0
27/07/2020
20.80
 833,141 22.56 22.56 20.37 21,300 300 0.9
24/07/2020
22.56
 550,146 23.74 24.03 21.00 2,000 0 0.1
23/07/2020
23.74
 445,700 23.74 23.78 22.71 0 2,395 -0.1
22/07/2020
23.74
 177,474 24.08 24.13 23.69 2,010 300 0.1
21/07/2020
24.08
 142,305 24.13 24.13 23.78 0 0 0
20/07/2020
24.13
 399,174 24.03 24.32 23.88 600 2,000 -0.1
17/07/2020
24.03
 523,299 23.54 24.08 23.44 177,600 1,000 8.6
16/07/2020
23.54
 154,022 23.54 23.69 22.47 1,400 0 0.1
15/07/2020
23.54
 147,355 23.59 23.64 23.39 4,200 0 0.2
14/07/2020
23.59
 203,520 23.54 23.59 23.25 0 0 0
13/07/2020
23.54
 257,641 23.44 23.83 23.44 500 1,300 -0.0
10/07/2020
23.44
 277,690 23.44 23.64 23.15 1,000 1,300 -0.0
09/07/2020
23.44
 194,511 23.39 23.69 21.49 2,000 70 0.1
08/07/2020
23.39
 493,693 22.86 23.93 22.66 500 500 0
07/07/2020
22.86
 293,919 22.95 23.15 22.66 0 0 0
06/07/2020
22.95
 434,051 22.76 23.30 19.34 0 40 -0.0
03/07/2020
22.76
 164,166 22.71 22.90 22.56 1,100 0 0.1
02/07/2020
22.71
 338,901 22.56 23.20 22.56 600 90 0.0
01/07/2020
22.56
 707,706 21.73 22.71 18.51 3,500 0 0.2
30/06/2020
21.73
 132,898 21.73 21.98 21.44 10,000 300 0.4
29/06/2020
21.73
 177,452 22.12 22.12 21.44 500 0 0.0
26/06/2020
22.12
 416,746 21.68 22.17 21.59 0 300 -0.0
25/06/2020
21.68
 143,670 21.78 21.93 21.15 2,000 500 0
24/06/2020
21.78
 135,313 22.07 22.17 21.54 0 0 0
23/06/2020
22.07
 168,646 22.17 22.17 21.83 0 3,300 -0.1
22/06/2020
22.17
 246,017 21.98 22.22 18.36 6,500 0 0.3
19/06/2020
21.98
 291,452 21.39 21.98 21.24 0 0 0
18/06/2020
21.39
 103,242 21.34 21.49 21.00 800 0 0.0
17/06/2020
21.34
 159,962 21.44 21.64 21.20 0 0 0
16/06/2020
21.44
 340,450 20.76 21.44 20.85 6,000 0 0.3
15/06/2020
20.76
 329,555 21.39 21.93 20.32 4,000 0 0.2
12/06/2020
21.39
 574,262 21.20 21.49 19.78 10,000 47,100 -1.5
11/06/2020
21.20
 664,166 22.27 22.47 20.85 11,650 15,300 -0.2
10/06/2020
22.27
 590,680 22.95 23.05 22.22 5,400 0 0.3
09/06/2020
22.95
 239,122 23.00 23.25 22.71 300 311 -0.0
08/06/2020
23.00
 321,710 22.95 23.20 22.90 500 0 0.0
05/06/2020
22.95
 324,199 23.00 23.20 22.56 500 300 0.0
04/06/2020
23.00
 147,884 22.95 23.44 22.86 0 400 -0.0
03/06/2020
22.95
 173,690 23.15 23.25 22.81 0 18,740 -0.9
02/06/2020
23.15
 195,636 23.20 23.44 22.95 0 0 0
01/06/2020
23.20
 318,567 22.61 23.20 19.14 43 2,900 -0.1
29/05/2020
22.61
 219,280 22.37 22.66 22.42 20 0 0.0
28/05/2020
22.37
 293,559 22.32 22.71 22.17 22,700 1,000 1.0
27/05/2020
22.32
 341,527 22.56 22.86 19.19 11,100 163 0.5
26/05/2020
22.56
 219,665 22.56 22.66 22.12 0 0 0
25/05/2020
22.56
 304,330 22.32 22.61 22.17 14,000 0 0.6
22/05/2020
22.32
 362,120 22.37 22.76 22.07 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |