Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	124.60	468,800	124	125.40	119	52,200	63,100	-1.3
23/04/2024	118	245,100	120	121.60	116.80	28,200	61,300	-3.9
22/04/2024	120	562,800	115	120	114.40	82,700	109,300	-3.3
19/04/2024	112.20	739,600	118.60	118.60	112	170,600	245,700	-8.7
17/04/2024	118.70	284,700	120	120.80	118	21,300	59,900	-4.6
16/04/2024	119.50	612,600	116.60	119.50	110.50	168,800	110,600	6.6
15/04/2024	116.60	461,600	125	126.70	116.60	43,800	103,300	-7.5
12/04/2024	125.30	152,500	122.50	127	122.50	12,800	14,800	-0.3
11/04/2024	122.90	610,700	124.50	124.50	121	131,200	47,300	10.3
10/04/2024	125.70	186,600	125.50	128.50	125.50	27,500	43,800	-2.1
09/04/2024	124.90	481,500	125.60	128	124.80	137,100	13,400	15.6
08/04/2024	127	644,400	134.60	134.60	125.80	189,400	45,800	18.4
05/04/2024	132.20	443,900	132	135.80	131.60	126,000	189,600	-8.5
04/04/2024	133.50	408,300	134	137.10	132.20	104,800	48,800	7.5
03/04/2024	135	358,000	137.50	139.60	135	10,500	48,900	-5.2
02/04/2024	137.50	273,300	134.60	139.70	134.50	36,300	37,000	-0.1
01/04/2024	134.50	474,700	138	138	134	18,700	106,400	-11.8
29/03/2024	138.30	685,200	142	142	133.20	21,800	299,300	-37.9
28/03/2024	142.20	293,900	142.70	147	142.20	48,000	19,100	4.2
27/03/2024	142.70	558,300	135	143.60	133.70	82,400	200,900	-16.4
26/03/2024	135	358,700	130	135	128	79,200	73,700	0.7
25/03/2024	130	298,300	128.30	131.80	127.20	35,200	92,800	-7.5
22/03/2024	128.30	322,400	127.40	128.80	126.10	49,500	154,800	-13.4
21/03/2024	127.40	933,100	119.10	127.40	119.50	129,600	92,200	4.7
20/03/2024	119.10	608,100	118	121	115	145,200	22,400	14.6
19/03/2024	118	275,400	115.70	120	115.10	32,400	46,900	-1.7
18/03/2024	115.70	1,065,900	118.50	120	110.50	167,200	75,000	10.4
15/03/2024	118.50	673,700	117.50	118.80	114.30	104,600	113,800	-1.1
14/03/2024	117.50	885,100	119.60	121.50	116.50	88,400	399,600	-36.7
13/03/2024	119.60	504,400	117.90	123	117.70	93,200	60,400	3.9
12/03/2024	117.90	1,037,600	112.50	120.30	114.80	144,700	106,800	4.6
11/03/2024	112.50	877,000	105.20	112.50	105.90	14,600	165,100	-16.9
08/03/2024	105.20	169,600	106.30	107.50	105	3,600	5,107	-0.2
07/03/2024	106.30	299,300	104	106.90	104	10,600	52,013	-4.4
06/03/2024	104	473,700	104	107.90	103.30	77,200	65,510	1.2
05/03/2024	104	249,000	104.10	104.90	103	14,400	98,000	-8.7
04/03/2024	104.10	231,300	105	105.60	104	13,200	19,820	-0.7
01/03/2024	105	203,900	105	106	104	4,420	49,600	-4.7
29/02/2024	105	296,500	102.50	106	101.90	26,750	39,624	-1.4
28/02/2024	102.50	234,100	102.20	103.90	100.70	12,400	18,510	-0.6
27/02/2024	102.20	224,500	102.10	104	101.60	26,200	64,600	-4.0
26/02/2024	102.10	583,900	98.20	103.80	98	121,800	12,900	11.0
23/02/2024	98.20	308,600	99.30	100.20	97.50	27,200	16,200	1.1
22/02/2024	99.30	377,200	96	99.40	96	92,200	1,900	8.8
21/02/2024	96	247,100	97	97	95.30	6,700	41,000	-3.3
20/02/2024	97	166,700	97.50	97.80	96	7,300	30,700	-2.3
19/02/2024	97.50	170,900	97.20	97.50	96.40	48,824	33,700	1.5
16/02/2024	97.20	257,700	95.70	97.20	94.90	116,600	36,548	7.8
15/02/2024	95.70	146,500	96.50	97	95.20	5,500	32,200	-2.6
07/02/2024	96.50	171,500	96.40	97.50	96	5,100	33,700	-2.8
06/02/2024	96.40	135,000	97	97.90	96	25,900	45,300	-1.9
05/02/2024	97	714,700	95.10	98.90	95.10	254,300	1,258	24.6
02/02/2024	95.10	253,900	94.50	95.40	94.20	30,900	10,800	1.9
01/02/2024	94.50	720,600	91.30	94.50	91	209,600	123,000	8.1
31/01/2024	91.30	229,500	92.70	93	90.60	7,700	12,700	-0.5
30/01/2024	92.70	129,600	92.20	93	91.70	29,100	43,000	-1.3
29/01/2024	92.20	104,000	91.90	92.50	91.20	40,600	19,600	1.9
26/01/2024	91.90	93,000	91.60	92.20	91.20	61,800	4,700	5.2
25/01/2024	91.60	148,100	92.60	93	91	73,000	67,700	0.5
24/01/2024	92.60	163,500	92.60	93.30	92.20	105,200	1,100	9.7
23/01/2024	92.60	203,000	92.40	93	91.60	100,900	10,100	8.4
22/01/2024	92.40	228,200	91.90	93	91.20	59,000	900	5.3
19/01/2024	91.90	394,000	90.40	93.50	90.40	102,200	51,200	4.6
18/01/2024: Cổ tức tiền mặt tỉ lệ: 19.19%
18/01/2024	90.40	141,800	88.38	90.80	88.50	61,500	6,300	5.0
17/01/2024	88.38	141,500	89.07	89.26	88.09	1,700	3,000	-0.1
16/01/2024	89.07	151,200	87.60	89.16	86.82	54,300	0	4.9
15/01/2024	87.60	164,200	88.09	89.56	87.60	800	6,200	-0.5
12/01/2024	88.09	235,600	90.53	90.53	84.27	10,900	4,000	0.6
11/01/2024	90.53	228,800	89.46	90.63	88.77	55,200	900	5.0
10/01/2024	89.46	289,900	89.85	89.95	88.87	54,000	106,100	-4.7
09/01/2024	89.85	139,500	90.63	90.63	89.65	13,900	300	1.3
08/01/2024	90.63	256,800	89.75	91.02	89.75	101,900	2,200	9.2
05/01/2024	89.75	203,400	89.07	89.95	88.97	62,700	73,500	-1.0
04/01/2024	89.07	554,700	89.56	92.39	89.07	50,900	69,100	-1.7
03/01/2024	89.56	255,500	89.75	90.44	88.67	5,300	9,000	-0.3
02/01/2024	89.75	141,500	89.85	91.02	89.07	6,600	1,800	0.4
29/12/2023	89.85	766,300	88.28	92.00	87.79	145,600	107,500	3.4
28/12/2023	88.28	178,400	88.87	89.07	88.19	7,700	6,300	0.1
27/12/2023	88.87	403,000	89.56	90.14	88.87	15,000	53,000	-3.5
26/12/2023	89.56	454,100	90.05	91.02	88.19	5,300	59,300	-4.9
25/12/2023	90.05	520,900	87.50	90.05	87.40	103,700	9,100	8.6
22/12/2023	87.50	285,100	84.96	88.28	85.25	36,800	5,000	2.8
21/12/2023	84.96	109,800	85.05	85.05	84.17	5,000	12,000	-0.6
20/12/2023	85.05	87,000	85.05	85.74	83.98	1,700	14,500	-1.1
19/12/2023	85.05	173,900	84.76	85.54	83.98	5,300	43,600	-3.3
18/12/2023	84.76	295,600	85.74	85.74	84.17	108,500	45,700	5.4
15/12/2023	85.74	279,300	86.72	86.91	85.74	1,300	90,700	-7.9
14/12/2023	86.72	280,000	87.50	88.19	86.72	124,200	133,700	-0.8
13/12/2023	87.50	329,400	89.36	90.34	87.40	8,300	166,300	-14.3
12/12/2023	89.36	349,600	87.70	89.56	86.91	19,900	8,800	1.0
11/12/2023	87.70	216,400	88.58	89.36	87.30	7,200	84,500	-7.0
08/12/2023	88.58	258,700	88.58	90.05	87.50	33,300	67,000	-3.1
07/12/2023	88.58	462,200	86.82	89.07	86.62	73,200	102,100	-2.6
06/12/2023	86.82	403,000	87.70	88.28	86.33	9,000	92,800	-7.5
05/12/2023	87.70	420,800	88.97	90.14	87.50	27,800	102,000	-6.7
04/12/2023	88.97	324,700	88.77	88.97	87.89	25,200	150,300	-11.3
01/12/2023	88.77	263,000	90.05	90.05	87.79	17,100	5,700	1.0
30/11/2023	90.05	403,400	88.77	90.05	87.60	286,300	18,700	24.5
29/11/2023	88.77	578,400	85.74	89.07	84.86	136,000	18,700	10.4
28/11/2023	85.74	183,500	84.66	85.74	83.19	48,900	4,600	3.8

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	-2.90	-2.27%	4,097,100	-36,898	-5.3	123 133.30 133.30
2 tháng (2024-07-22)	-3.50	-2.73%	12,747,700	-627,122	-78.5	115.60 133.30 133.30
3 tháng (2024-06-20)	-33.90	-21.39%	22,450,000	-1,443,898	-193.5	115.60 160.20 133.30
6 tháng (2024-03-22)	-3.70	-2.88%	52,024,500	-1,956,838	-245.1	112.20 160.20 133.30
12 tháng (2023-09-25)	51.68	70.88%	92,796,900	-1,009,634	-166.3	69.59 160.20 133.30
24 tháng (2022-09-29)	64.56	107.53%	156,972,100	-938,640	-188.8	36.39 160.20 133.30
36 tháng (2021-10-04)	57.44	85.54%	303,103,169	4,750,206	263.3	36.39 160.20 133.30
60 tháng (2019-10-15)	99.37	393.77%	558,684,218	6,917,647	441.7	13.56 160.20 133.30

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH