Tổng Công ty cổ phần Công trình Viettel (ctr)

124
-1
(-0.80%)
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) 		-2.50 -1.96% 3,771,200 -16,338 -2.8
123
128.60
124
2 tháng
(2024-07-18) 		-9.40 -6.99% 13,042,700 -800,112 -101.7
115.60
135.20
124
3 tháng
(2024-06-18) 		-33 -20.89% 23,329,400 -1,005,623 -125.5
115.60
160.20
124
6 tháng
(2024-03-20) 		5.90 4.95% 53,239,800 -1,776,078 -223.3
112.20
160.20
124
12 tháng
(2023-09-22) 		50.81 68.49% 96,907,300 -888,974 -156.0
69.59
160.20
124
24 tháng
(2022-09-27) 		60.33 93.28% 157,391,100 -1,087,544 -197.2
36.39
160.20
124
36 tháng
(2021-10-04) 		57.84 86.14% 302,777,269 4,770,766 265.8
36.39
160.20
124
60 tháng
(2019-10-14) 		99.72 394.37% 558,679,854 6,932,807 444.0
13.56
160.20
124
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
124
 167,100 125 125.70 124 48,800 5,600 0
13/09/2024
125
 117,300 124.20 125.80 124 64,000 100 8.0
12/09/2024
124.40
 191,100 124 124.70 123.20 76,799 9,300 8.4
11/09/2024
123
 121,400 123 124.50 122 30,127 11,100 2.3
10/09/2024
123.10
 145,500 125.30 125.30 123.10 33,100 22,100 1.4
09/09/2024
124.40
 114,100 124.40 125.30 123 37,456 7,300 3.8
06/09/2024
124.50
 196,300 125 125 123 14,820 39,200 -3.0
05/09/2024
125
 232,000 127.20 127.30 125 4,600 11,300 -0.9
04/09/2024
127.20
 245,500 126.30 127.30 126.10 65,630 4,000 7.8
30/08/2024
128.10
 286,900 125.90 128.70 125.90 150,165 15,700 17.2
29/08/2024
125.70
 109,900 126.20 126.80 125.60 2,300 31,546 -3.7
28/08/2024
126.10
 171,400 127 127.90 126.10 1,300 36,400 -4.4
27/08/2024
127
 163,400 126.60 127.90 125.50 700 4,900 -0.5
26/08/2024
126.90
 240,200 128.80 130.50 126.90 14,400 13,900 0.1
23/08/2024
128.60
 195,700 127.30 130 126.20 4,200 17,000 -1.6
22/08/2024
127.20
 355,000 128.50 129.40 126.80 12,411 158,000 -18.7
21/08/2024
128.50
 220,100 128.10 130 128.10 8,500 46,200 -4.9
20/08/2024
128.10
 388,200 129.70 129.70 126.50 22,900 91,900 -8.8
19/08/2024
127.50
 277,200 131 131 126 1,400 41,200 -5.1
16/08/2024
127.90
 714,000 120 127.90 120 128,600 28,000 12.4
15/08/2024
119.60
 250,700 121.10 121.30 119.50 3,300 3,000 0.0
14/08/2024
121
 129,200 122.10 122.90 121 2,100 43,200 -5.0
13/08/2024
121
 464,400 123.20 125.40 120.40 2,200 177,246 -21.3
12/08/2024
123
 170,300 123.70 124 122.60 10,500 6,900 0.4
09/08/2024
122.90
 368,100 119 124.50 118.40 103,900 31,600 8.8
08/08/2024
117.90
 299,600 119.40 119.40 116.20 64,300 86,500 -2.6
07/08/2024
119
 294,700 119.30 120.80 118 61,600 126,800 -7.8
06/08/2024
119.30
 605,500 115.70 120 112.50 262,100 86,200 20.8
05/08/2024
115.60
 591,400 120.10 123 115.40 24,610 238,900 -25.4
02/08/2024
124
 551,800 120.70 124.50 119.20 184,650 79,400 12.8
01/08/2024
123.50
 588,800 126.10 127.20 120.30 29,550 212,500 -22.4
31/07/2024
126
 409,000 130 130 126 5,200 129,500 -15.8
30/07/2024
130.50
 326,700 131.50 131.70 128 6,800 89,300 -10.7
29/07/2024
131.50
 184,200 133 133.80 130.90 4,300 63,700 -7.9
26/07/2024
133
 455,500 128 133.90 126.40 178,300 66,900 14.5
25/07/2024
129
 312,900 130.40 130.40 126 8,300 112,500 -13.3
24/07/2024
130.50
 856,800 119.10 130.50 117.50 108,812 203,300 -11.8
23/07/2024
122
 518,400 127 129.80 121.90 76,300 107,900 -3.9
22/07/2024
128.10
 558,600 135 135 127.10 101,900 64,200 4.8
19/07/2024
135.20
 141,600 137 137 133.90 1,100 1,400 -0.0
18/07/2024
134.40
 479,300 138.20 138.30 130.70 22,850 216,100 -25.6
17/07/2024
138.40
 907,400 142.30 142.90 132.10 8,700 236,400 -31.4
16/07/2024
142
 387,800 145.50 145.80 140.50 10,900 21,100 -1.5
15/07/2024
145.50
 170,800 147.20 148 145 6,600 1,400 0.8
12/07/2024
147.10
 388,400 146.50 149.30 146.50 13,700 37,015 -3.4
11/07/2024
146.40
 141,800 148.20 148.20 146.20 0 0 0
10/07/2024
147.30
 256,600 145 149 145 27,800 33,500 -0.9
09/07/2024
145.50
 331,400 147.60 148.50 145 1,400 97,600 -14.0
08/07/2024
147.60
 442,700 150 150.50 147.10 9,200 142,800 -19.8
05/07/2024
150
 397,300 146 150.40 145.30 700 89,100 -13.1
04/07/2024
145.20
 328,100 144.40 146.50 143.50 600 94,400 -13.6
03/07/2024
144.40
 162,000 145 145 142.90 8,200 23,000 -2.1
02/07/2024
143.70
 268,400 143.70 146.50 143 2,200 87,800 -12.4
01/07/2024
143.60
 360,400 140.60 145 137.40 119,900 90,900 4.0
28/06/2024
140.60
 725,300 146.50 150.90 140 46,100 101,875 -8.3
27/06/2024
148.20
 157,100 148.80 149.50 148 29,920 28,100 0.3
26/06/2024
149.60
 531,500 150.60 151.50 145 126,400 16,150 16.2
25/06/2024
150.40
 407,700 151 151.50 147.90 99,240 22,431 11.5
24/06/2024
151
 1,305,500 160.20 161 149 48,200 133,730 -13.4
21/06/2024
160.20
 999,300 158.50 162 158.50 104,215 32,300 11.5
20/06/2024
158.50
 411,900 158.90 161.70 155.90 18,700 16,300 0.4
19/06/2024
158.50
 633,800 158.10 162 152 248,900 68,300 28.1
18/06/2024
158
 571,500 158 160.20 155.90 298,715 61,600 37.4
17/06/2024
155.50
 815,000 152.30 161.80 152.30 263,515 26,650 37.3
14/06/2024
152.30
 962,200 142.60 152.40 142.60 51,200 45,714 0.8
13/06/2024
142.50
 2,063,200 134 142.50 133.80 0 0 0
12/06/2024
133.20
 257,500 132.50 133.50 131 13,565 1,000 1.7
11/06/2024
132.50
 355,700 132.50 132.50 130.40 18,700 42,700 -3.1
10/06/2024
132.50
 446,900 133.70 134 131.50 14,731 89,000 -9.8
07/06/2024
133.70
 236,800 131.90 133.80 131.30 7,800 16,500 -1.2
06/06/2024
131.60
 245,400 133 135 131.40 7,010 12,500 -0.7
05/06/2024
133
 582,300 134.50 137.50 133 2,300 34,500 -4.4
04/06/2024
133.60
 338,200 135 135.20 132.80 0 2,400 -0.3
03/06/2024
134
 578,400 132.40 136.10 132.10 11,800 10,105 0.2
31/05/2024
131.50
 207,500 130 132.20 128.80 31,100 7,700 3.1
30/05/2024
129.80
 284,700 129 130.50 128 400 7,200 -0.9
29/05/2024
130.50
 284,600 134.40 134.40 130.40 1,400 18,400 -2.2
28/05/2024
133.20
 693,200 130 133.70 129.90 110,700 22,700 11.7
27/05/2024
129
 305,500 127.10 130 126.50 110,925 4,200 13.6
24/05/2024
126.50
 421,900 131 131 125 600 32,600 -4.1
23/05/2024
131.60
 414,500 129.40 131.60 128 3,200 77,344 -9.5
22/05/2024
129.10
 386,700 132 132 128.70 8,300 48,919 -5.3
21/05/2024
129.30
 634,600 131 133 128.20 8,400 116,700 -14.0
20/05/2024
131
 816,900 136.50 136.50 130.70 3,800 167,800 -21.8
17/05/2024
134.40
 499,000 136.30 136.30 133.70 5,600 163,450 -21.3
16/05/2024
134
 548,100 140.10 140.10 134 103,900 93,700 1.3
15/05/2024
135.30
 1,125,500 127.20 135.30 127 327,600 79,200 32.8
14/05/2024
126.50
 303,300 126.50 127.20 125.30 19,700 23,900 -0.5
13/05/2024
126.10
 375,800 128.70 128.80 125 1,540 40,000 -4.9
10/05/2024
128.80
 274,000 130.90 130.90 127.80 5,430 33,500 -3.6
09/05/2024
130.90
 394,500 129.80 133.50 129.20 9,300 24,000 -1.9
08/05/2024
129.50
 370,500 128.70 132 126.50 18,200 19,500 -0.2
07/05/2024
128.90
 576,500 130.90 132 127.90 3,010 84,800 -10.6
06/05/2024
130.90
 376,100 129.90 131.70 128.80 101,100 106,000 -0.7
03/05/2024
130
 737,400 128.50 131 125 147,701 149,300 -0.3
02/05/2024
127.50
 455,900 124.50 127.60 122 113,700 75,600 4.7
26/04/2024
124
 404,900 122.60 126.30 121.40 53,200 105,800 -6.5
25/04/2024
122.60
 670,100 125.90 129 122 39,200 254,300 -26.9
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

Chính sách bảo mật | Điều khoản sử dụng |