Tổng Công ty cổ phần Công trình Viettel (ctr)

134.50
1.20
(0.90%)
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
(2024-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
73.01
 476,000 70.47 73.70 70.27 12,400 112,000 -7.4
06/07/2023
70.47
 138,500 71.25 71.74 69.49 24,400 12,100 0.9
05/07/2023
71.25
 209,100 70.57 71.45 70.27 18,100 58,000 -2.9
04/07/2023
70.57
 125,200 69.00 70.57 69.00 16,700 1,700 1.1
03/07/2023
69.00
 118,700 69.00 69.10 68.32 800 57,000 -3.9
30/06/2023
69.00
 107,000 69.20 69.49 69.00 800 3,000 -0.2
29/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2023
69.20
 159,300 70.08 70.96 69.00 500 500 -0
28/06/2023
70.08
 87,200 70.56 70.95 70.08 12,200 2,700 0.7
27/06/2023
70.56
 86,700 70.56 71.53 70.27 1,000 3,900 -0.2
26/06/2023
70.56
 254,100 70.08 71.62 69.31 2,100 3,900 -0.1
23/06/2023
70.08
 285,100 68.73 70.18 68.82 6,700 4,600 0.2
22/06/2023
68.73
 131,900 68.73 70.37 68.53 26,600 54,100 -2.0
21/06/2023
68.73
 105,000 69.02 69.31 68.53 6,100 47,000 -2.9
20/06/2023
69.02
 120,500 68.44 69.02 68.34 5,000 0 0.4
19/06/2023
68.44
 77,100 69.79 69.79 68.44 1,300 12,200 -0.8
16/06/2023
69.79
 195,800 69.79 70.46 68.82 3,200 16,500 -1.0
15/06/2023
69.79
 47,400 69.02 69.89 69.02 3,400 6,200 -0.2
14/06/2023
69.02
 128,500 71.04 71.53 69.02 12,100 14,600 -0.2
13/06/2023
71.04
 280,200 68.82 71.43 69.02 122,100 13,300 7.9
12/06/2023
68.82
 79,400 68.53 69.50 68.53 300 10,500 -0.7
09/06/2023
68.53
 92,200 68.34 68.53 67.57 500 5,400 -0.3
08/06/2023
68.34
 164,000 69.98 69.98 68.34 600 37,500 -2.6
07/06/2023
69.98
 142,700 69.89 69.98 68.53 2,800 8,000 -0.4
06/06/2023
69.89
 62,700 69.98 70.18 69.31 2,000 3,600 -0.1
05/06/2023
69.98
 120,500 70.95 70.95 69.02 0 10,900 -0.8
02/06/2023
70.95
 174,800 70.27 70.95 69.69 29,200 7,200 1.6
01/06/2023
70.27
 149,300 68.53 70.75 68.24 25,900 4,500 1.5
31/05/2023
68.53
 66,900 68.05 68.53 67.86 500 500 0.0
30/05/2023
68.05
 131,500 67.86 68.24 67.18 1,500 8,200 -0.5
29/05/2023
67.86
 230,600 67.47 69.02 67.38 1,500 3,000 -0.1
26/05/2023
67.47
 161,500 68.92 69.11 67.47 500 9,300 -0.6
25/05/2023
68.92
 190,300 68.24 69.02 67.28 0 11,400 -0.8
24/05/2023
68.24
 350,900 68.53 69.40 67.67 1,800 6,500 -0.3
23/05/2023
68.53
 332,100 66.41 68.63 66.89 5,000 7,700 -0.2
22/05/2023
66.41
 529,100 64.29 67.18 64.96 8,300 101,800 -6.4
19/05/2023
64.29
 129,200 63.42 64.58 63.71 2,500 2,200 0.0
18/05/2023
63.42
 210,400 63.71 64.19 63.32 0 100 -0.0
17/05/2023
63.71
 84,000 64.29 64.87 63.71 100 600 -0.0
16/05/2023
64.29
 103,500 64.87 64.87 63.90 2,400 33,600 -2.1
15/05/2023
64.87
 177,800 64.87 65.64 63.23 50,300 43,700 0.4
12/05/2023
64.87
 251,000 64.19 65.16 63.71 2,500 54,000 -3.5
11/05/2023
64.19
 186,800 62.84 64.19 62.74 50,000 55,000 -0.3
10/05/2023
62.84
 279,900 63.51 63.90 62.65 0 4,600 -0.3
09/05/2023
63.51
 295,500 62.74 63.90 62.65 0 47,700 -3.1
08/05/2023
62.74
 88,200 61.78 63.71 61.87 700 200 0.0
05/05/2023
61.78
 179,900 61.97 62.65 60.33 5,600 0 0.4
04/05/2023
61.97
 244,000 64.19 64.19 59.85 8,400 34,000 -1.7
28/04/2023
64.19
 195,300 63.71 64.87 63.32 27,200 1,800 1.7
27/04/2023
63.71
 147,900 64.09 65.45 63.71 3,400 8,800 -0.4
26/04/2023
64.09
 573,400 62.94 66.12 61.97 800 80,700 -5.3
25/04/2023
62.94
 192,700 60.33 62.94 60.33 5,500 1,098 0.3
24/04/2023
60.33
 95,300 61.10 61.39 59.85 2,800 3,100 -0.0
21/04/2023
61.10
 59,000 61.97 61.97 60.81 0 1,800 -0.1
20/04/2023
61.97
 119,500 61.87 62.65 60.72 1,000 21,800 -1.3
19/04/2023
61.87
 89,600 62.45 63.23 61.58 2,000 7,300 -0.3
18/04/2023
62.45
 137,600 62.16 63.13 61.87 3,700 22,600 -1.2
17/04/2023
62.16
 76,200 61.78 62.55 61.01 3,200 1,500 0.1
14/04/2023
61.78
 173,000 63.13 63.80 61.78 1,700 25,900 -1.5
13/04/2023
63.13
 65,100 62.94 63.51 62.65 0 900 -0.1
12/04/2023
62.94
 143,900 64.09 65.06 62.74 200 3,500 -0.2
11/04/2023
64.09
 320,900 61.39 64.09 61.58 8,000 7,500 0.0
10/04/2023
61.39
 183,900 61.68 63.61 60.62 1,000 6,949 -0.4
07/04/2023
61.68
 162,000 63.32 63.32 61.58 3,300 6,000 -0.2
06/04/2023
63.32
 296,900 61.97 64.19 61.87 96,600 4,200 6.1
05/04/2023
61.97
 215,400 60.23 61.97 59.56 37,300 5,600 2.0
04/04/2023
60.23
 176,700 60.33 60.33 59.46 40,000 5,600 2.1
03/04/2023
60.33
 279,800 58.88 60.33 58.98 66,000 11,700 3.4
31/03/2023
58.88
 649,500 57.34 59.75 57.53 45,500 11,900 2.0
30/03/2023
57.34
 528,900 54.73 57.63 54.92 900 15,000 -0.8
29/03/2023
54.73
 99,600 54.83 55.02 54.15 83 3,200 -0.2
28/03/2023
54.83
 96,400 54.15 54.83 54.15 4,100 600 0.2
27/03/2023
54.15
 52,000 53.96 54.54 53.86 500 0 0.0
24/03/2023
53.96
 53,000 53.86 54.44 53.86 1,200 2,800 -0.1
23/03/2023
53.86
 25,700 53.86 53.86 53.57 100 1,100 -0.1
22/03/2023
53.86
 41,500 53.86 55.02 53.86 0 5,300 -0.3
21/03/2023
53.86
 38,600 53.57 53.86 53.28 0 1,700 -0.7
20/03/2023
53.57
 60,100 54.25 54.44 53.48 100 5,300 -0.3
17/03/2023
54.25
 22,200 54.54 55.02 54.15 100 2,800 -0.2
16/03/2023
54.54
 41,800 54.63 54.63 53.86 500 5,300 -0.3
15/03/2023
54.63
 58,800 53.48 55.89 54.25 600 1,430 -0.0
14/03/2023
53.48
 86,900 54.34 54.54 53.38 200 12,200 -0.7
13/03/2023
54.34
 74,600 55.02 55.02 54.06 400 200 0.0
10/03/2023
55.02
 83,900 55.50 55.50 54.25 30,420 2,800 1.6
09/03/2023
55.50
 117,200 55.50 55.79 55.12 60,000 900 3.4
08/03/2023
55.50
 97,400 54.34 55.50 53.57 28,100 7,300 1.2
07/03/2023
54.34
 31,900 54.25 54.63 54.06 100 400 -0.0
06/03/2023
54.25
 139,900 53.96 55.31 53.96 12,000 3,800 0.5
03/03/2023
53.96
 75,300 54.25 55.02 53.96 3,000 3,500 -0.0
02/03/2023
54.25
 67,700 55.02 55.99 54.25 500 3,600 -0.2
01/03/2023
55.02
 232,600 52.99 55.02 52.41 2,000 3,427 -0.1
28/02/2023
52.99
 76,800 53.48 55.02 52.90 4,700 3,800 0.0
27/02/2023
53.48
 407,200 54.83 55.21 53.09 700 7,800 -0.4
24/02/2023
54.83
 109,100 55.99 55.99 54.83 5,000 18,000 -0.7
23/02/2023
55.99
 167,200 55.02 55.99 54.63 10,100 6,000 0.2
22/02/2023
55.02
 147,000 57.43 57.43 55.02 9,000 3,800 0.3
21/02/2023
57.43
 106,600 58.11 58.88 57.43 1,400 5,500 -0.2
20/02/2023
58.11
 209,600 55.79 58.40 56.18 5,700 900 0.3
17/02/2023
55.79
 107,200 56.47 56.95 55.79 36,100 4,800 1.8
16/02/2023
56.47
 139,100 55.02 56.76 55.41 57,900 10,293 2.8
15/02/2023
55.02
 142,600 55.02 55.89 53.86 7,300 27,600 -1.2

Chính sách bảo mật | Điều khoản sử dụng |