Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/06/2021	51.38	532,285	51.62	51.80	50.20	50,900	400	4.3
04/06/2021	51.62	439,053	51.86	51.98	50.91	500	5,000	-0.4
03/06/2021	51.86	561,536	51.92	52.15	50.91	110	5,700	-0.5
02/06/2021	51.92	673,615	51.44	51.98	50.32	248,500	4,500	21.1
01/06/2021	51.44	574,261	52.39	53.10	44.28	60,100	185	5.3
31/05/2021	52.39	605,819	52.09	58.55	43.27	4,300	200	0.4
28/05/2021	52.09	802,125	49.73	52.09	49.43	3,400	0	0.3
27/05/2021	49.73	582,700	49.37	50.32	48.84	2,620	600	0.2
26/05/2021	49.37	776,100	48.54	49.55	47.71	148,900	0	12.1
25/05/2021	48.54	432,700	47.83	48.78	47.83	5,900	600	0.4
24/05/2021	47.83	955,909	46.47	47.89	45.29	200	290,920	-23.1
21/05/2021	46.47	1,072,100	43.10	47.24	42.92	100	0	0.0
20/05/2021	43.10	525,958	43.98	44.22	42.56	0	2,000	-0.1
19/05/2021	43.98	737,457	43.16	44.46	42.33	1,100	0	0.1
18/05/2021	43.16	757,194	45.46	46.71	42.62	4,500	2,300	0.2
17/05/2021	45.46	548,121	46.06	48.90	44.69	8,200	1,600	0.5
14/05/2021	46.06	634,946	46.77	47.30	39.96	16,300	1,050	1.2
13/05/2021	46.77	277,581	47.54	47.54	46.59	5,100	0	0.4
12/05/2021	47.54	279,983	47.30	47.95	40.26	6,200	500	0.5
11/05/2021	47.30	391,760	47.24	47.83	46.77	200	3,100	-0.2
10/05/2021	47.24	883,500	48.84	48.84	46.17	2,610	600	0.2
07/05/2021	48.84	247,100	49.13	49.67	48.13	0	17,500	-1.4
06/05/2021	49.13	254,508	49.43	50.02	48.54	0	44,100	-3.7
05/05/2021	49.43	770,587	48.07	50.08	41.14	400	25,500	-2.1
04/05/2021	48.07	603,231	50.02	50.02	47.54	2,957	600	0.2
29/04/2021	50.02	258,941	49.96	50.61	49.43	200	300	-0.0
28/04/2021	49.96	288,726	49.61	56.83	49.13	500	100	0.0
27/04/2021	49.61	359,633	49.61	56.24	49.02	100	5,800	-0.5
26/04/2021	49.61	375,698	50.85	51.21	49.02	1,200	0	0.1
23/04/2021	50.85	388,581	49.73	52.04	48.96	2,500	100	0.2
22/04/2021	49.73	522,893	51.92	51.98	49.25	2,729	100	0.2
20/04/2021	51.92	417,807	51.80	52.39	51.50	700	0	0.1
19/04/2021	51.80	374,939	52.57	52.98	51.27	2,200	14,800	-1.1
16/04/2021	52.57	681,106	52.81	53.57	51.27	3,700	2,475	0.1
15/04/2021	52.81	506,699	52.57	54.46	52.09	3,000	27,700	-2.2
14/04/2021	52.57	613,118	50.44	52.63	50.32	4,000	300	0.3
13/04/2021	50.44	1,069,242	52.57	52.69	50.02	316	17,300	-1.5
12/04/2021	52.57	807,661	53.69	54.46	51.68	210	6,500	-0.6
09/04/2021	53.69	495,100	54.29	54.94	53.28	100	7,000	-0.6
08/04/2021	54.29	359,260	55.23	55.23	53.99	200	13,000	-1.2
07/04/2021	55.23	212,077	55.23	55.65	54.52	100	0	0.0
06/04/2021	55.23	216,101	55.59	55.94	54.82	100	0	0.0
05/04/2021	55.59	456,817	55.35	55.65	47.06	500	43,200	-4.0
02/04/2021	55.35	460,728	55.94	56.18	54.82	100	0	0.0
01/04/2021	55.94	532,766	55.53	56.18	46.77	100	0	0.0
31/03/2021	55.53	339,493	54.40	56.42	54.46	0	0	0
30/03/2021	54.40	723,189	55.00	56.77	47.36	380	10,174	-0.9
29/03/2021	55.00	645,119	57.13	57.90	54.88	500	0	0.0
26/03/2021	57.13	836,396	58.01	58.01	54.05	0	2,000	-0.2
25/03/2021	58.01	254,113	58.19	58.31	57.48	0	3,000	-0.3
24/03/2021	58.19	652,796	58.01	58.61	56.83	40	1,000	-0.1
23/03/2021	58.01	414,601	58.19	58.31	57.66	180	0	0.0
22/03/2021	58.19	834,259	57.60	58.61	56.83	0	11,186	-1.1
19/03/2021	57.60	676,357	59.02	59.14	57.42	800	400	0.0
18/03/2021	59.02	509,325	59.32	60.38	57.42	120	300	-0.0
17/03/2021	59.32	247,642	59.67	59.73	58.90	5,010	2,500	0.3
16/03/2021	59.67	475,547	59.91	59.91	58.55	100	0	0.0
15/03/2021	59.91	330,727	60.38	60.56	59.20	100	5,800	-0.6
12/03/2021	60.38	330,600	59.97	60.74	59.49	10	200	-0.0
11/03/2021	59.97	532,100	59.97	60.09	59.20	3,800	5,933	-0.2
10/03/2021	59.97	595,427	58.31	61.09	49.43	31,600	1,100	2.6
09/03/2021	58.31	256,130	58.61	58.61	57.42	300	500	-0.0
08/03/2021	58.61	587,100	56.83	59.20	56.12	300	1,600	-0.1
05/03/2021	56.83	574,352	56.24	57.13	54.70	20,000	300	1.9
04/03/2021	56.24	721,142	56.83	57.25	48.42	700	7,410	-0.6
03/03/2021	56.83	366,151	57.30	57.30	56.48	1,700	3,300	-0.2
02/03/2021	57.30	509,487	57.36	58.01	47.42	0	9,000	-0.9
01/03/2021	57.36	1,231,530	53.75	57.42	45.35	50,900	10,000	4.0
26/02/2021	53.75	467,913	53.87	53.99	51.80	2,000	3,900	-0.2
25/02/2021	53.87	352,479	53.75	54.05	53.04	410	0	0.0
24/02/2021	53.75	506,819	54.29	54.46	46.12	2,300	0	0.2
23/02/2021	54.29	357,277	53.87	54.52	53.40	0	400	-0.0
22/02/2021	53.87	575,230	52.69	54.40	44.46	200	1,200	-0.1
19/02/2021	52.69	629,000	52.45	53.28	51.50	2,610	1,100	0.1
18/02/2021	52.45	578,526	52.33	52.98	51.74	0	1,200	-0.1
17/02/2021	52.33	699,394	49.79	53.10	49.79	1,500	0	0.1
09/02/2021	49.79	664,300	47.77	49.85	47.36	200	5,400	0
08/02/2021	47.77	618,300	49.90	50.32	46.77	4,500	5,700	0
05/02/2021	49.90	548,963	49.96	50.32	49.02	1,586	1,000	0.0
04/02/2021	49.96	361,165	50.08	50.61	41.50	800	2,064	-0.1
03/02/2021	50.08	950,349	45.58	50.38	45.58	12,816	1	1.0
02/02/2021	45.58	771,517	44.58	46.17	38.18	4,200	49,200	-3.4
01/02/2021	44.58	519,900	46.65	46.65	43.45	37,264	3,500	2.6
29/01/2021	46.65	1,353,077	40.20	47.30	35.34	9,700	0	0.7
28/01/2021	40.20	917,938	46.06	46.17	40.20	2,100	400	0.1
27/01/2021	46.06	969,034	52.04	53.28	44.16	10,011	1,500	0.6
26/01/2021	52.04	512,345	54.40	62.28	46.06	7,300	42,300	-3.1
25/01/2021	54.40	288,598	54.82	55.35	53.34	0	11,308	-1.0
22/01/2021	54.82	483,300	55.53	56.18	53.28	2,100	1,500	0.1
21/01/2021	55.53	334,465	55.00	56.83	53.87	790	200	0.1
20/01/2021	55.00	598,812	52.09	55.59	44.10	1,947	10	0.2
19/01/2021	52.09	1,257,245	55.17	57.42	47.30	3,500	4,100	-0.0
18/01/2021	55.17	338,632	53.28	59.20	43.98	0	21,000	-2.0
15/01/2021	53.28	597,430	49.61	53.28	42.03	0	1,000	-0.1
14/01/2021	49.61	438,422	49.67	50.14	48.66	420	300	0.0
13/01/2021	49.67	545,589	51.15	51.44	42.27	10,200	1,600	0.7
12/01/2021	51.15	834,100	49.13	51.44	48.25	10,100	0	0.8
11/01/2021	49.13	903,400	46.17	49.13	45.58	400	36,000	-2.8
08/01/2021	46.17	552,745	44.93	46.17	44.69	800	0	0.1
07/01/2021	44.93	518,500	44.22	45.29	43.51	13,100	100	1.0

Page:
<<
8
9
10
>>

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

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH