Tổng Công ty cổ phần Công trình Viettel (ctr)

134.20
-0.30
(-0.22%)
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)
24/03/2022
75.06
 730,300 75.75 75.83 74.36 0 0 0
23/03/2022
75.75
 1,017,400 75.06 76.37 73.97 205,000 142,000 6.2
22/03/2022
75.06
 704,900 75.37 75.91 73.82 5,000 800 0.4
21/03/2022
75.37
 820,300 75.60 75.83 73.51 13,100 2,300 1.0
18/03/2022
75.60
 1,281,500 75.68 76.99 74.20 221,500 101,300 11.6
17/03/2022
75.68
 733,800 75.29 76.84 74.59 112,000 66,900 4.3
16/03/2022
75.29
 1,137,200 73.27 75.91 73.27 81,800 104,500 -2.2
15/03/2022
73.27
 1,341,000 71.26 73.43 69.32 31,200 7,000 2.2
14/03/2022
71.26
 649,000 71.88 71.88 68.94 0 10,000 -0.9
11/03/2022
71.88
 1,125,300 71.11 73.51 71.11 15,000 3,400 1.1
10/03/2022
71.11
 2,089,200 67.16 71.26 67.16 108,400 3,900 9.3
09/03/2022
67.16
 731,400 66.15 67.16 64.21 25,400 1,600 2.0
08/03/2022
66.15
 410,300 66.61 67.08 65.06 53,100 0 4.5
07/03/2022
66.61
 702,400 67.93 67.93 64.91 500 0 0.0
04/03/2022
67.93
 425,000 68.01 68.01 66.46 132,900 3,800 11.2
03/03/2022
68.01
 297,500 66.30 68.16 65.84 100 0 0.0
02/03/2022
66.30
 851,100 66.85 66.85 63.90 1,800 0 0.2
01/03/2022
66.85
 440,800 68.08 68.08 66.15 1,600 12,000 -0.9
28/02/2022
68.08
 366,200 69.40 69.40 67.23 3,000 600 0.2
25/02/2022
69.40
 327,700 69.25 69.79 68.16 5,200 2,400 0.2
24/02/2022
69.25
 629,200 70.80 70.95 66.85 800 0 0.1
23/02/2022
70.80
 1,029,000 68.78 70.87 68.16 168,900 4,300 14.6
22/02/2022
68.78
 0 68.78 68.78 68.78 0 0 0
21/02/2022
68.78
 0 68.78 68.78 68.78 0 0 0
18/02/2022
68.78
 0 68.78 68.78 68.78 0 0 0
17/02/2022
68.78
 0 68.78 68.78 68.78 0 0 0
16/02/2022
68.78
 0 68.78 68.78 68.78 0 0 0
15/02/2022
68.78
 0 67.39 68.78 67.39 0 0 0
14/02/2022
67.39
 729,829 68.86 68.86 66.77 0 600 -0.1
11/02/2022
68.86
 307,333 70.10 70.18 68.16 7,100 800 0.6
10/02/2022
70.10
 536,849 69.71 70.18 68.78 60,200 200 5.4
09/02/2022
69.71
 1,054,860 68.01 69.71 67.08 233,200 1,000 20.5
08/02/2022
68.01
 850,509 66.07 68.08 65.68 120,000 1,058 10.3
07/02/2022
66.07
 257,514 65.45 66.38 65.45 0 3,000 -0.3
28/01/2022
65.45
 341,482 64.21 67.31 63.90 0 1,100 -0.1
27/01/2022
64.21
 395,037 64.52 65.30 62.97 800 108,264 -8.8
26/01/2022
64.52
 114,391 64.83 65.06 64.29 0 0 0
25/01/2022
64.83
 203,290 64.44 65.53 63.59 1,600 0 0.1
24/01/2022
64.44
 357,961 65.68 66.38 63.44 0 20 -0.0
21/01/2022
65.68
 347,056 65.22 66.46 64.83 200 5,000 -0.4
20/01/2022
65.22
 327,500 64.13 65.68 63.90 2,100 900 0.1
19/01/2022
64.13
 205,700 63.90 64.91 63.36 0 0 0
18/01/2022
63.90
 446,300 64.60 65.76 62.35 5,500 1,600 0.3
17/01/2022
64.60
 444,123 64.99 66.61 63.13 23,600 800 1.9
14/01/2022
64.99
 228,500 65.06 65.22 63.82 25,000 2,500 1.9
13/01/2022
65.06
 269,559 66.23 66.46 64.06 0 0 0
12/01/2022
66.23
 606,680 66.85 67.70 64.37 36,000 600 3.0
11/01/2022
66.85
 462,125 67.16 68.08 66.38 60,200 2,000 5.0
10/01/2022
67.16
 426,735 68.55 68.55 66.61 61,400 200 5.4
07/01/2022
68.55
 368,231 69.09 69.63 67.62 43,000 0 3.8
06/01/2022
69.09
 917,285 67.85 69.63 67.54 27,300 4,600 2.0
05/01/2022
67.85
 535,304 67.85 68.16 67.31 55,342 2,500 4.6
04/01/2022
67.85
 588,916 67.85 68.16 67.31 206,300 2,100 17.9
31/12/2021
67.85
 395,358 67.85 68.39 67.00 800 1,100 -0.0
30/12/2021
67.85
 521,304 67.39 68.01 67.39 58,000 0 5.1
29/12/2021
67.39
 1,100,517 65.45 68.55 65.45 56,700 1,210 4.8
28/12/2021
65.45
 1,029,992 64.91 65.99 64.68 45,000 3,200 3.5
27/12/2021
64.91
 669,312 63.75 71.26 53.83 57,900 500 4.8
24/12/2021
63.75
 447,958 63.13 63.90 62.35 64,000 400 5.2
23/12/2021
63.13
 551,437 63.51 63.51 61.97 38,900 0 3.2
22/12/2021
63.51
 375,400 63.59 63.67 62.74 600 0 0.0
21/12/2021
63.59
 293,390 63.98 64.52 63.44 100 0 0.0
20/12/2021
63.98
 506,158 64.29 64.29 63.51 5,200 1,000 0.3
17/12/2021
64.29
 513,204 64.21 73.58 54.45 1,200 1,800 -0.0
16/12/2021
64.21
 309,600 64.37 64.37 63.82 35,100 100 2.9
15/12/2021
64.37
 527,800 65.53 65.53 63.82 1,800 200 0.1
14/12/2021
65.53
 406,389 66.15 66.15 65.06 800 1,300 -0.0
13/12/2021
66.15
 774,303 65.45 73.58 55.54 14,000 1,800 1.0
10/12/2021
65.45
 1,361,999 63.44 66.07 63.44 20,600 2,600 1.5
09/12/2021
63.44
 291,715 62.97 72.42 53.76 200 0 0.0
08/12/2021
62.97
 349,979 63.44 64.91 53.29 0 0 0
07/12/2021
63.44
 381,289 62.35 71.42 53.06 1,300 100 0.1
06/12/2021
62.35
 565,133 63.44 73.43 61.04 1,800 1,700 0.0
03/12/2021
63.44
 552,474 64.21 73.27 62.82 43,700 9,500 2.8
02/12/2021
64.21
 306,171 63.98 64.29 63.51 37,500 0 3.1
01/12/2021
63.98
 355,828 64.29 64.29 54.45 38,900 100 3.2
30/11/2021
64.29
 515,198 63.90 64.52 54.22 39,400 0 3.3
29/11/2021
63.90
 553,112 64.99 64.99 63.05 44,700 300 3.7
26/11/2021
64.99
 669,900 65.68 66.38 64.52 44,400 9,000 3.0
25/11/2021
65.68
 1,033,141 64.29 73.20 63.90 97,900 200 8.3
24/11/2021
64.29
 894,162 62.97 72.03 63.05 175,400 1,000 14.4
23/11/2021
62.97
 327,199 62.66 63.13 53.45 79,800 0 6.5
22/11/2021
62.66
 633,000 61.97 63.75 62.20 5,900 0 0.5
19/11/2021
61.97
 1,227,594 62.74 63.44 53.45 2,600 0 0.2
18/11/2021
62.74
 835,793 63.44 72.81 62.35 4,100 500 0.3
17/11/2021
63.44
 521,477 63.51 72.27 62.90 69,220 300 5.6
16/11/2021
63.51
 951,596 62.28 71.96 53.21 5,600 510 0.4
15/11/2021
62.28
 2,020,722 63.82 64.37 54.14 10,810 100 0.9
12/11/2021
63.82
 1,976,545 65.45 65.45 55.54 8,100 0 0.7
11/11/2021
65.45
 1,018,400 66.38 66.38 64.83 5,000 0 0.4
10/11/2021
66.38
 827,900 66.85 67.31 65.53 4,300 1,800 0.2
09/11/2021
66.85
 843,700 67.77 67.77 66.30 6,100 0 0.5
08/11/2021
67.77
 1,297,604 68.86 69.17 66.69 3,400 1,100 0.2
05/11/2021
68.86
 525,464 68.94 69.17 61.97 0 0 0
04/11/2021
68.94
 795,957 68.55 69.71 58.40 2,100 900 0.1
03/11/2021
68.55
 973,775 68.86 70.10 58.17 300 100 0.0
02/11/2021
68.86
 803,382 68.55 68.94 68.08 300 1,200 -0.1
01/11/2021
68.55
 625,034 68.78 78.54 68.01 500 300 0.0
29/10/2021
68.78
 761,943 67.93 68.94 67.46 42,000 2,200 3.5
28/10/2021
67.93
 536,349 67.54 67.93 67.08 73 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |