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
(2024-08-20) 		5.20 4.06% 4,965,200 122,402 15.2
123
134.50
134.50
2 tháng
(2024-07-22) 		5.20 4.06% 13,893,000 -507,622 -63.1
115.60
134.50
134.50
3 tháng
(2024-06-21) 		-26.90 -16.79% 23,183,400 -1,326,798 -178.5
115.60
160.20
134.50
6 tháng
(2024-03-25) 		3.30 2.54% 52,847,400 -1,732,038 -216.2
112.20
160.20
134.50
12 tháng
(2023-09-25) 		60.38 82.81% 93,942,200 -890,134 -150.9
69.59
160.20
134.50
24 tháng
(2022-09-30) 		75.38 130.16% 157,902,900 -813,640 -173.1
36.39
160.20
134.50
36 tháng
(2021-10-05) 		65.99 98.04% 302,053,128 4,869,206 278.6
36.39
160.20
134.50
60 tháng
(2019-10-16) 		108.81 444.38% 558,976,108 7,035,347 457.1
13.56
160.20
134.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
55.02
 98,500 55.60 56.47 54.63 7,400 24,700 -1.0
13/02/2023
55.60
 196,700 58.78 58.78 55.41 37,890 9,000 1.7
10/02/2023
58.78
 124,200 58.69 59.65 58.11 1,900 200 0.1
09/02/2023
58.69
 115,300 59.17 59.17 58.59 1,600 0 0.1
08/02/2023
59.17
 85,800 58.78 59.17 57.92 5,400 2,090 0.2
07/02/2023
58.78
 148,600 58.11 58.78 57.92 5,208 27,486 -1.4
06/02/2023
58.11
 110,700 59.65 59.65 58.11 21,230 32,900 -0.7
03/02/2023
59.65
 159,300 59.07 59.65 58.88 9,900 12,200 -0.1
02/02/2023
59.07
 207,200 58.88 59.56 57.72 0 19,300 -1.2
01/02/2023
58.88
 344,500 59.85 61.78 58.11 26,500 17,600 0.5
31/01/2023
59.85
 197,600 58.78 59.85 57.53 7,200 2,900 0.3
30/01/2023
58.78
 199,700 58.59 59.75 58.50 1,600 1,000 0.0
27/01/2023
58.59
 322,500 56.76 60.62 56.85 88,580 21,000 4.1
19/01/2023
56.76
 186,800 57.72 58.78 56.37 500 13,900 -0.8
18/01/2023
57.72
 383,700 54.25 58.01 53.57 104,500 2,400 6.1
17/01/2023
54.25
 235,000 51.83 54.63 51.83 75,700 0 4.3
16/01/2023
51.83
 166,900 51.83 52.70 50.97 71,700 6,700 3.5
13/01/2023
51.83
 251,700 51.83 52.80 51.74 7,600 5,400 0.1
12/01/2023
51.83
 59,200 51.74 52.32 51.64 2,100 3,500 -0.1
11/01/2023
51.74
 143,000 50.68 52.03 50.68 3,600 200 0.2
10/01/2023
50.68
 94,400 50.97 51.55 50.29 0 16,200 -0.9
09/01/2023
50.97
 80,500 50.68 51.06 50.58 1,200 7,900 -0.4
06/01/2023
50.68
 139,700 51.35 51.35 50.68 2,000 4,692 -0.1
05/01/2023
51.35
 143,900 51.06 51.64 50.48 2,600 23,900 -1.1
04/01/2023
51.06
 100,100 51.16 51.74 50.97 2,669 716 0.1
03/01/2023
51.16
 169,400 48.65 51.16 48.65 11,400 6,000 0.3
30/12/2022
48.65
 60,600 48.84 49.23 48.26 0 2,200 -0.1
29/12/2022
48.84
 156,700 49.23 49.23 48.84 6,400 13,541 -0.4
28/12/2022
49.23
 114,400 49.23 49.33 48.55 5,600 3,092 0.1
27/12/2022
49.23
 192,500 48.26 49.23 47.49 7,400 6,100 0.1
26/12/2022
48.26
 273,900 50.68 50.68 48.26 2,200 8,600 -0.3
23/12/2022
50.68
 132,200 50.19 50.97 49.52 30,000 6,500 1.2
22/12/2022
50.19
 252,200 49.81 51.26 49.71 22,423 69,300 -2.4
21/12/2022
49.81
 222,900 51.16 52.03 47.88 6,600 9 0.3
20/12/2022
51.16
 324,000 52.99 52.99 50.48 26,300 1,500 1.3
19/12/2022
52.99
 212,300 54.92 55.21 52.99 3,500 12,700 -0.5
16/12/2022
54.92
 364,900 53.38 55.02 52.32 65,800 8,800 3.2
15/12/2022
53.38
 289,200 52.41 53.86 52.12 90,200 2,500 4.8
14/12/2022
52.41
 337,500 51.16 52.80 51.16 49,100 9,900 2.1
13/12/2022
51.16
 272,700 50.68 51.16 49.42 4,400 7,000 -0.1
12/12/2022
50.68
 363,400 49.42 51.55 49.42 127,300 1,100 6.6
09/12/2022
49.42
 233,300 48.65 49.90 48.55 77,317 1,000 3.9
08/12/2022
48.65
 514,900 46.24 49.42 47.06 131,614 3,500 6.5
07/12/2022
46.24
 489,900 48.55 49.23 46.24 24,452 62,900 -1.8
06/12/2022
48.55
 562,000 50.19 51.26 47.88 11,750 5,100 0.3
05/12/2022
50.19
 375,600 50.10 51.74 50.00 5,400 17,300 -0.6
02/12/2022
50.10
 331,700 47.68 50.39 46.33 28,600 13,374 0.8
01/12/2022
47.68
 701,600 50.68 51.93 47.49 5,000 28,110 -1.1
30/11/2022
50.68
 621,600 47.88 50.97 47.39 7,300 15,500 -0.4
29/11/2022
47.88
 348,400 46.48 48.17 46.33 63,000 20,600 2.1
28/11/2022
46.48
 339,600 43.44 46.48 44.11 11,501 0 0.6
25/11/2022
43.44
 225,000 42.09 43.44 42.13 9,600 0 0.4
24/11/2022
42.09
 351,600 42.57 42.57 41.02 127,900 16,700 4.8
23/11/2022
42.57
 438,700 41.17 42.62 40.64 137,600 3,100 5.9
22/11/2022
41.17
 341,900 40.64 41.99 39.72 164,200 1,500 6.9
21/11/2022
40.64
 327,500 39.19 41.27 39.58 7,000 8,000 -0.0
18/11/2022
39.19
 361,600 38.56 39.19 36.00 12,100 36,600 -1.0
17/11/2022
38.56
 286,600 38.03 39.09 38.13 10,600 3,000 0.3
16/11/2022
38.03
 788,500 36.39 38.32 33.88 52,600 4,600 1.9
15/11/2022
36.39
 107,700 39.09 39.09 36.39 43,700 0 1.6
14/11/2022
39.09
 299,900 41.99 41.99 39.09 24,800 9,000 0.6
11/11/2022
41.99
 869,000 41.12 43.73 40.64 75,700 10,000 2.9
10/11/2022
41.12
 408,800 44.21 44.21 41.12 22,700 7,300 0.7
09/11/2022
44.21
 289,400 43.82 44.98 43.44 6,400 39,200 -1.5
08/11/2022
43.82
 332,800 44.64 44.69 42.52 34,000 16,982 0.8
07/11/2022
44.64
 475,700 47.97 48.26 44.64 21,500 18,300 0.1
04/11/2022
47.97
 384,900 50.48 50.68 47.49 45,700 32,400 0.7
03/11/2022
50.48
 176,000 51.74 51.83 50.48 0 11,300 -0.6
02/11/2022
51.74
 198,000 52.80 52.90 51.45 400 18,692 -1.0
01/11/2022
52.80
 248,000 53.38 54.06 52.80 1,100 20,000 -1.0
31/10/2022
53.38
 265,500 52.70 53.48 51.74 7,000 12,900 -0.3
28/10/2022
52.70
 383,600 51.74 53.77 52.12 300 13,700 -0.7
27/10/2022
51.74
 298,300 49.71 51.93 49.33 11,200 16,000 -0.3
26/10/2022
49.71
 253,000 50.10 51.06 48.26 4,400 19,500 -0.8
25/10/2022
50.10
 434,500 50.10 52.12 46.82 48,500 1,000 2.5
24/10/2022
50.10
 525,300 53.86 54.15 50.10 10,300 300 0.5
21/10/2022
53.86
 505,300 57.92 57.92 53.86 600 14,400 -0.8
20/10/2022
57.92
 308,100 58.59 58.59 57.53 94,500 35,700 3.5
19/10/2022
58.59
 346,000 57.92 58.78 57.53 87,300 32,000 3.3
18/10/2022
57.92
 359,100 57.92 59.17 57.82 1,700 21,300 -1.2
17/10/2022
57.92
 235,100 57.72 58.30 56.47 6,300 26,050 -1.2
14/10/2022
57.72
 355,100 57.72 59.17 57.53 2,800 51,800 -2.9
13/10/2022
57.72
 271,500 58.59 59.36 57.05 1,350 33,400 -1.9
12/10/2022
58.59
 503,100 55.02 58.78 55.12 128,400 800 7.7
11/10/2022
55.02
 585,200 55.12 56.37 53.19 142,700 18,500 7.1
10/10/2022
55.12
 342,200 52.70 55.60 52.12 35,600 3,200 1.9
07/10/2022
52.70
 458,500 55.41 55.41 52.12 20,100 13,100 0.4
06/10/2022
55.41
 286,300 56.56 56.56 54.25 19,100 18,862 0.0
05/10/2022
56.56
 200,200 54.34 57.63 55.31 18,300 0 1.1
04/10/2022
54.34
 284,700 53.86 56.47 53.67 25,000 14,200 0.6
03/10/2022
53.86
 669,800 57.92 58.21 53.86 54,000 293,900 -13.4
30/09/2022
57.92
 908,800 60.04 60.23 55.99 48,800 382,000 -20.0
29/09/2022
60.04
 214,500 60.23 62.74 60.04 7,100 12,600 -0.3
28/09/2022
60.23
 482,000 64.67 64.67 60.23 3,000 93,100 -5.6
27/09/2022
64.67
 262,900 65.93 66.22 64.67 2,000 81,364 -5.3
26/09/2022
65.93
 399,800 68.24 68.24 64.67 8,500 13,900 -0.4
23/09/2022
68.24
 194,000 68.15 69.79 67.67 2,300 7,300 -0.4
22/09/2022
68.15
 165,700 68.53 68.82 66.89 11,300 0 0.8
21/09/2022
68.53
 284,800 67.76 68.53 66.89 80,900 0 5.7
20/09/2022
67.76
 206,700 66.60 68.05 66.51 5,800 2,651 0.2

Chính sách bảo mật | Điều khoản sử dụng |