Tổng Công ty cổ phần Công trình Viettel (ctr)

135.70
-2.50
(-1.81%)
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) 		-2.40 -1.80% 10,849,800 169,017 21.8
124
138.20
138.20
2 tháng
(2024-09-16) 		9.77 8.04% 18,345,200 267,632 35.5
121.43
138.20
138.20
3 tháng
(2024-08-15) 		14.08 12.02% 23,081,100 352,194 45.2
117.12
138.20
138.20
6 tháng
(2024-05-17) 		-0.42 -0.32% 53,505,300 -1,011,027 -120.3
113.21
156.88
138.20
12 tháng
(2023-11-20) 		49.83 61.23% 99,163,700 -1,016,542 -150.5
80.13
156.88
138.20
24 tháng
(2022-11-24) 		89.99 218.34% 159,662,700 -810,712 -152.9
41.21
156.88
138.20
36 tháng
(2021-11-29) 		68.62 109.66% 287,240,289 4,423,763 250.0
35.64
156.88
138.20
60 tháng
(2019-12-10) 		111.96 581.84% 566,078,159 7,250,604 481.9
13.28
156.88
138.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2019
9.15
 74,400 9.11 9.19 8.99 0 0 0
11/03/2019
9.11
 68,927 8.74 9.39 8.74 0 0 0
08/03/2019
8.74
 67,135 8.66 8.74 8.54 0 0 0
07/03/2019
8.66
 83,448 8.74 8.74 8.62 0 0 0
06/03/2019
8.74
 92,917 8.74 8.78 8.58 0 0 0
05/03/2019
8.74
 116,172 8.66 8.90 8.58 0 0 0
04/03/2019
8.66
 148,326 8.29 8.82 8.17 0 0 0
01/03/2019
8.29
 77,655 7.80 8.33 7.80 0 0 0
28/02/2019
7.80
 34,340 7.76 7.84 7.76 0 0 0
27/02/2019
7.76
 46,883 7.76 7.88 7.76 5,100 0 0.1
26/02/2019
7.76
 118,398 7.80 7.84 7.76 0 0 0
25/02/2019
7.80
 83,872 7.76 7.92 7.76 18,900 0 0.4
22/02/2019
7.76
 150,120 7.84 7.96 7.68 0 0 0
21/02/2019
7.84
 64,408 7.92 8.05 7.68 100 0 0.0
20/02/2019
7.92
 36,320 7.96 8.09 7.88 0 0 0
19/02/2019
7.96
 25,930 7.88 7.96 7.88 0 0 0
18/02/2019
7.88
 22,840 7.92 8.13 7.76 500 0 0.0
15/02/2019
7.92
 13,550 7.96 8.01 7.84 0 50 -0.0
14/02/2019
7.96
 21,561 7.92 8.17 7.84 0 0 0
13/02/2019
7.92
 74,455 8.01 8.05 7.84 0 500 -0.0
12/02/2019
8.01
 74,919 8.09 8.13 7.84 500 0 0.0
11/02/2019
8.09
 123,420 8.17 8.21 7.96 0 0 0
01/02/2019
8.17
 39,360 8.17 8.29 8.01 0 0 0
31/01/2019
8.17
 4,600 8.33 8.33 8.09 0 0 0
30/01/2019
8.33
 24,380 8.29 8.33 8.09 500 0 0.0
29/01/2019
8.29
 112,600 8.21 8.37 7.96 500 0 0.0
28/01/2019
8.21
 54,934 8.17 8.29 8.01 0 0 0
25/01/2019
8.17
 31,655 8.09 8.33 8.05 0 0 0
24/01/2019
8.09
 8,400 8.25 8.25 8.09 0 0 0
23/01/2019
8.25
 13,180 8.25 8.25 8.01 0 0 0
22/01/2019
8.25
 4,584 8.13 9.19 7.88 0 0 0
21/01/2019
8.13
 21,940 8.41 8.41 7.84 100 0 0.0
18/01/2019
8.41
 6,000 8.46 8.46 8.25 0 0 0
17/01/2019
8.46
 12,547 8.46 8.46 8.37 0 0 0
16/01/2019
8.46
 28,500 8.37 8.54 8.37 0 0 0
15/01/2019
8.37
 11,007 8.41 8.50 8.17 0 0 0
14/01/2019
8.41
 11,100 8.33 8.41 8.33 0 500 -0.0
11/01/2019
8.33
 24,500 8.17 8.41 8.17 0 0 0
10/01/2019
8.17
 98,120 8.29 8.46 8.09 0 0 0
09/01/2019
8.29
 6,720 8.33 8.33 8.17 0 0 0
08/01/2019
8.33
 32,600 8.37 8.37 8.21 0 0 0
07/01/2019
8.37
 6,181 8.25 8.37 8.29 0 0 0
04/01/2019
8.25
 11,200 8.37 8.37 8.13 0 0 0
03/01/2019
8.37
 74,301 8.41 8.58 8.17 0 0 0
02/01/2019
8.41
 61,408 8.37 8.58 8.21 0 0 0
28/12/2018
8.37
 22,010 8.41 8.41 8.33 0 0 0
27/12/2018
8.41
 55,800 8.46 8.54 8.25 0 0 0
26/12/2018
8.46
 51,410 8.46 8.58 8.33 0 0 0
25/12/2018
8.46
 24,058 8.58 8.58 8.17 0 0 0
24/12/2018
8.58
 74,100 8.58 8.70 8.25 0 0 0
21/12/2018
8.58
 4,400 8.78 8.78 8.37 0 0 0
20/12/2018
8.78
 35,400 8.82 8.99 8.58 0 0 0
19/12/2018
8.82
 77,157 8.86 9.03 8.62 0 0 0
18/12/2018
8.86
 25,340 8.95 8.99 8.66 0 0 0
17/12/2018
8.95
 17,200 8.90 9.15 8.78 0 0 0
14/12/2018
8.90
 14,382 8.82 8.99 8.78 0 0 0
13/12/2018
8.82
 32,100 9.03 9.19 8.62 0 0 0
12/12/2018
9.03
 36,300 9.07 9.60 8.99 0 0 0
11/12/2018
9.07
 74,043 8.99 9.35 8.86 0 0 0
10/12/2018
8.99
 101,010 8.66 9.07 8.78 0 0 0
07/12/2018
8.66
 83,038 8.41 8.78 8.37 0 0 0
06/12/2018
8.41
 26,300 8.41 8.46 8.33 0 0 0
05/12/2018
8.41
 30,329 8.50 8.50 8.25 549 0 0.0
04/12/2018
8.50
 176,388 8.33 8.50 8.13 0 53,100 -1.1
03/12/2018
8.33
 148,450 7.96 8.95 7.88 0 0 0
30/11/2018
7.96
 22,310 7.96 8.09 7.92 0 0 0
29/11/2018
7.96
 10,734 7.96 8.13 7.92 0 0 0
28/11/2018
7.96
 34,185 8.09 8.17 7.96 0 0 0
27/11/2018
8.09
 54,848 8.01 8.17 7.88 0 0 0
26/11/2018
8.01
 15,000 8.21 8.21 8.01 0 0 0
23/11/2018
8.21
 37,520 8.01 8.21 8.05 2,100 0 0.0
22/11/2018
8.01
 22,710 7.92 8.25 7.96 2,000 0 0.0
21/11/2018
7.92
 16,100 7.92 8.17 7.88 100 0 0.0
20/11/2018
7.92
 13,912 8.17 8.17 7.88 0 50 -0.0
19/11/2018
8.17
 15,400 8.17 8.62 8.13 0 0 0
16/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
16/11/2018
8.17
 19,785 7.94 8.50 8.01 0 0 0
15/11/2018
7.95
 21,500 8.09 8.16 7.88 0 0 0
14/11/2018
8.09
 13,500 8.19 8.51 8.02 0 0 0
13/11/2018
8.19
 6,279 8.16 8.19 8.12 0 0 0
12/11/2018
8.16
 62,830 8.05 8.23 7.88 0 37,200 -0.9
09/11/2018
8.05
 9,000 7.95 8.09 7.98 0 0 0
08/11/2018
7.95
 15,151 7.77 8.16 7.95 0 8,400 -0.2
07/11/2018
7.77
 75,410 8.12 8.34 7.77 200 12,100 -0.3
06/11/2018
8.12
 45,926 8.16 8.30 7.98 0 29,200 -0.7
05/11/2018
8.16
 154,321 8.27 8.87 8.16 1,000 108,600 -2.5
02/11/2018
8.27
 48,000 8.51 8.51 8.16 100 33,200 -0.8
01/11/2018
8.51
 165,020 7.45 8.58 7.80 400 0 0.0
31/10/2018
7.45
 248,114 8.16 8.16 7.45 0 0 0
30/10/2018
8.16
 15,600 7.98 8.19 7.91 0 0 0
29/10/2018
7.98
 22,700 8.34 8.41 7.98 2,000 0 0.0
26/10/2018
8.34
 12,922 8.37 8.51 8.34 3,000 0 0.1
25/10/2018
8.37
 19,400 8.16 8.48 8.16 2,800 0 0.1
24/10/2018
8.16
 68,740 8.80 8.87 8.16 0 2,300 -0.1
23/10/2018
8.80
 83,413 8.83 9.12 8.55 0 0 0
22/10/2018
8.83
 5,900 8.73 9.01 8.69 0 0 0
19/10/2018
8.73
 71,160 8.87 9.08 8.62 8,400 35,500 -0.7
18/10/2018
8.87
 13,400 9.05 9.05 8.73 0 9,200 -0.2
17/10/2018
9.05
 127,000 8.69 9.58 8.73 0 100 -0.0
16/10/2018
8.69
 41,129 9.01 9.01 8.69 2,100 12,100 -0.3
15/10/2018
9.01
 10,580 9.01 9.05 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |