Wednesday, November 27, 2024 10:15:04 PM - Markets closed
VN-INDEX 1,241.97 -0.16/-0.01%
HNX-INDEX 223.09 -0.61/-0.27%
UPCOM-INDEX 91.96 -0.10/-0.11%
Viettel Construction Joint Stock Corporation (CTR : HOSE)
Industrials : Heavy Construction
116.70 +0.10/+0.09%
3:05:01 PM
Closing price on 8/4/2023
72.20 +0.20/+0.28%
Open 72.00
High 72.60
Low 71.80
Volume 233,400
Split-adjusted Price 69.20

Create Alert at: 110 122 128 ...
CTR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/4/2023 +0.20 / +0.28% 72.00 72.60 71.80 72.20 72.29 69.20 233,400
8/3/2023 -0.60 / -0.83% 72.40 73.00 72.00 72.00 72.39 69.01 452,800
8/2/2023 -0.20 / -0.27% 72.00 73.10 72.00 72.60 72.82 69.59 162,700
8/1/2023 0.00 / 0.00% 73.00 73.30 72.50 72.80 72.86 69.78 501,100
7/31/2023 +0.60 / +0.83% 72.50 73.40 72.00 72.80 72.38 69.78 210,000
7/28/2023 -0.30 / -0.41% 72.50 73.50 72.00 72.20 72.50 69.20 189,800
7/27/2023 -0.50 / -0.68% 73.00 73.10 71.80 72.50 72.26 69.49 319,300
7/26/2023 -0.50 / -0.68% 73.90 74.00 72.70 73.00 73.22 69.97 484,400
7/25/2023 -0.50 / -0.68% 74.40 74.40 73.30 73.50 73.68 70.45 388,100
7/24/2023 0.00 / 0.00% 74.00 74.60 73.90 74.00 74.13 70.93 639,300
7/21/2023 -0.10 / -0.13% 74.10 74.50 73.60 74.00 74.15 70.93 201,700
7/20/2023 +0.10 / +0.14% 74.00 74.10 73.50 74.10 73.83 71.02 569,200
7/19/2023 -1.30 / -1.73% 75.80 76.10 74.00 74.00 75.19 70.93 404,900
7/18/2023 +1.40 / +1.89% 73.90 75.30 73.70 75.30 74.50 72.17 782,800
7/17/2023 -0.20 / -0.27% 74.20 74.20 73.20 73.90 73.71 70.83 1,148,100
7/14/2023 +0.10 / +0.14% 74.50 75.20 73.50 74.10 74.20 71.02 315,500
7/13/2023 -0.70 / -0.94% 74.50 75.50 74.00 74.00 74.36 70.93 262,800
7/12/2023 -0.10 / -0.13% 75.60 75.60 74.00 74.70 74.54 71.60 322,100
7/11/2023 -1.00 / -1.32% 75.90 77.20 74.00 74.80 75.25 71.69 1,432,800
7/10/2023 +1.20 / +1.61% 74.60 76.20 74.30 75.80 75.22 72.65 430,900
7/7/2023 +2.60 / +3.61% 72.00 75.30 71.80 74.60 74.25 71.50 476,000
7/6/2023 -0.80 / -1.10% 72.80 73.30 71.00 72.00 72.14 69.01 178,500
7/5/2023 +0.60 / +0.83% 71.80 73.00 71.80 72.80 72.65 69.78 209,100
7/4/2023 +1.70 / +2.41% 70.50 72.20 70.50 72.20 71.62 69.20 142,100
7/3/2023 0.00 / 0.00% 70.50 70.60 69.80 70.50 70.24 67.57 118,700
6/30/2023 -0.10 / -0.14% 70.90 71.00 70.50 70.50 70.68 67.57 107,000
6/29/2023 -1.00 / -1.40% 71.70 72.50 70.50 70.60 70.99 67.67 474,900
6/28/2023 -0.40 / -0.55% 73.00 73.50 72.60 72.60 72.97 68.63 120,000
6/27/2023 -0.30 / -0.41% 74.00 74.10 72.80 73.00 73.41 69.00 90,600
6/26/2023 +0.70 / +0.96% 72.60 74.20 71.80 73.30 72.98 69.29 257,200
CTR News
18/11 CTR: Report on the day nolonger being major shareholders - Doan Hong Viet
18/11 CTR: Report on change of ownership of major shareholders- Doan Hong Viet
01/10 CTR: CBTT nhận được Thông báo của KTNN về kết quả kiểm toán
01/10 CTR: Thông báo về ngày ĐKCC chi trả cổ tức còn lại năm 2022 bằng tiền
25/09 CTR: Record date for cash dividend payment in 2023
Related Companies
Volume Price Change
ACS  0 9.50 0.00%
ALV  2,600 5.80 1.75%
AMS  251,000 9.50 1.06%
ATB  0 0.60 0.00%
BAX  0 38.90 0.00%
BCE  71,100 6.80 -0.29%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,241.97 -0.16/-0.01%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.