Viettel Construction Joint Stock Corporation (CTR.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 152,300.00 | 161,800.00 | 152,300.00 | 155,500.00 | 155,500.00 | 815,000 |
| 14 June 2024 | 142,600.00 | 152,400.00 | 142,600.00 | 152,300.00 | 152,300.00 | 962,100 |
| 13 June 2024 | 134,000.00 | 142,500.00 | 133,800.00 | 142,500.00 | 142,500.00 | 2,063,200 |
| 12 June 2024 | 132,500.00 | 133,500.00 | 131,000.00 | 133,200.00 | 133,200.00 | 257,500 |
| 11 June 2024 | 132,500.00 | 132,500.00 | 130,400.00 | 132,500.00 | 132,500.00 | 355,700 |
| 10 June 2024 | 133,700.00 | 134,000.00 | 131,500.00 | 132,500.00 | 132,500.00 | 483,700 |
| 07 June 2024 | 131,900.00 | 133,800.00 | 131,300.00 | 133,700.00 | 133,700.00 | 236,800 |
| 06 June 2024 | 133,000.00 | 135,000.00 | 131,400.00 | 131,600.00 | 131,600.00 | 245,400 |
| 05 June 2024 | 134,500.00 | 137,500.00 | 133,000.00 | 133,000.00 | 133,000.00 | 582,300 |
| 04 June 2024 | 135,000.00 | 135,200.00 | 132,800.00 | 133,600.00 | 133,600.00 | 938,200 |
| 03 June 2024 | 132,400.00 | 136,100.00 | 132,100.00 | 134,000.00 | 134,000.00 | 578,400 |
| 31 May 2024 | 130,000.00 | 132,200.00 | 128,800.00 | 131,500.00 | 131,500.00 | 207,500 |
| 30 May 2024 | 129,000.00 | 130,500.00 | 128,000.00 | 129,800.00 | 129,800.00 | 284,700 |
| 29 May 2024 | 134,400.00 | 134,400.00 | 130,400.00 | 130,500.00 | 130,500.00 | 284,600 |
| 28 May 2024 | 130,000.00 | 133,700.00 | 129,900.00 | 133,200.00 | 133,200.00 | 693,200 |
| 27 May 2024 | 127,100.00 | 130,000.00 | 126,500.00 | 129,000.00 | 129,000.00 | 305,500 |
| 24 May 2024 | 131,000.00 | 131,000.00 | 125,000.00 | 126,500.00 | 126,500.00 | 441,900 |
| 23 May 2024 | 129,400.00 | 131,600.00 | 128,000.00 | 131,600.00 | 131,600.00 | 414,500 |
| 22 May 2024 | 132,000.00 | 132,000.00 | 128,700.00 | 129,100.00 | 129,100.00 | 386,700 |
| 21 May 2024 | 131,000.00 | 133,000.00 | 128,200.00 | 129,300.00 | 129,300.00 | 767,400 |
| 20 May 2024 | 136,500.00 | 136,500.00 | 130,700.00 | 131,000.00 | 131,000.00 | 1,086,900 |
| 17 May 2024 | 136,300.00 | 136,300.00 | 133,700.00 | 134,400.00 | 134,400.00 | 499,000 |
| 16 May 2024 | 140,100.00 | 140,100.00 | 134,000.00 | 134,000.00 | 134,000.00 | 798,100 |
| 15 May 2024 | 127,200.00 | 135,300.00 | 127,000.00 | 135,300.00 | 135,300.00 | 1,125,500 |
| 14 May 2024 | 126,500.00 | 127,200.00 | 125,300.00 | 126,500.00 | 126,500.00 | 668,300 |
| 13 May 2024 | 128,700.00 | 128,800.00 | 125,000.00 | 126,100.00 | 126,100.00 | 375,800 |
| 10 May 2024 | 130,900.00 | 130,900.00 | 127,800.00 | 128,800.00 | 128,800.00 | 274,000 |
| 09 May 2024 | 129,800.00 | 133,500.00 | 129,200.00 | 130,900.00 | 130,900.00 | 394,500 |
| 08 May 2024 | 128,700.00 | 132,000.00 | 126,500.00 | 129,500.00 | 129,500.00 | 370,500 |
| 07 May 2024 | 130,900.00 | 132,000.00 | 127,900.00 | 128,900.00 | 128,900.00 | 576,500 |
| 06 May 2024 | 129,900.00 | 131,700.00 | 128,800.00 | 130,900.00 | 130,900.00 | 376,100 |
| 03 May 2024 | 128,500.00 | 131,000.00 | 125,000.00 | 130,000.00 | 130,000.00 | 737,400 |
| 02 May 2024 | 124,500.00 | 127,600.00 | 122,000.00 | 127,500.00 | 127,500.00 | 455,900 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 122,600.00 | 126,300.00 | 121,400.00 | 124,000.00 | 124,000.00 | 404,900 |
| 25 Apr 2024 | 125,900.00 | 129,000.00 | 122,000.00 | 122,600.00 | 122,600.00 | 670,100 |
| 24 Apr 2024 | 124,000.00 | 125,400.00 | 119,000.00 | 124,600.00 | 124,600.00 | 490,800 |
| 23 Apr 2024 | 120,000.00 | 121,600.00 | 116,800.00 | 118,000.00 | 118,000.00 | 245,100 |
| 22 Apr 2024 | 115,000.00 | 120,000.00 | 114,400.00 | 120,000.00 | 120,000.00 | 562,800 |
| 19 Apr 2024 | 118,600.00 | 118,600.00 | 112,000.00 | 112,200.00 | 112,200.00 | 739,600 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 120,000.00 | 120,800.00 | 118,000.00 | 118,700.00 | 118,700.00 | 284,700 |
| 16 Apr 2024 | 116,600.00 | 119,500.00 | 110,500.00 | 119,500.00 | 119,500.00 | 612,600 |
| 15 Apr 2024 | 125,000.00 | 126,700.00 | 116,600.00 | 116,600.00 | 116,600.00 | 461,600 |
| 12 Apr 2024 | 122,500.00 | 127,000.00 | 122,500.00 | 125,300.00 | 125,300.00 | 1,140,400 |
| 11 Apr 2024 | 124,500.00 | 124,500.00 | 121,000.00 | 122,900.00 | 122,900.00 | 610,700 |
| 10 Apr 2024 | 125,500.00 | 128,500.00 | 125,500.00 | 125,700.00 | 125,700.00 | 186,600 |
| 09 Apr 2024 | 125,600.00 | 128,000.00 | 124,800.00 | 124,900.00 | 124,900.00 | 481,500 |
| 08 Apr 2024 | 134,600.00 | 134,600.00 | 125,800.00 | 127,000.00 | 127,000.00 | 644,400 |
| 05 Apr 2024 | 132,000.00 | 135,800.00 | 131,600.00 | 132,200.00 | 132,200.00 | 443,900 |
| 04 Apr 2024 | 134,000.00 | 137,100.00 | 132,200.00 | 133,500.00 | 133,500.00 | 408,300 |
| 03 Apr 2024 | 137,500.00 | 139,600.00 | 135,000.00 | 135,000.00 | 135,000.00 | 358,000 |
| 02 Apr 2024 | 134,600.00 | 139,700.00 | 134,500.00 | 137,500.00 | 137,500.00 | 1,341,300 |
| 01 Apr 2024 | 138,000.00 | 138,000.00 | 134,000.00 | 134,500.00 | 134,500.00 | 919,700 |
| 29 Mar 2024 | 142,000.00 | 142,000.00 | 133,200.00 | 138,300.00 | 138,300.00 | 685,200 |
| 28 Mar 2024 | 142,700.00 | 147,000.00 | 142,200.00 | 142,200.00 | 142,200.00 | 293,900 |
| 27 Mar 2024 | 135,000.00 | 143,600.00 | 133,700.00 | 142,700.00 | 142,700.00 | 558,300 |
| 26 Mar 2024 | 130,000.00 | 135,000.00 | 128,000.00 | 135,000.00 | 135,000.00 | 458,700 |
| 25 Mar 2024 | 131,000.00 | 131,800.00 | 127,200.00 | 130,000.00 | 130,000.00 | 298,300 |
| 22 Mar 2024 | 127,400.00 | 128,800.00 | 126,100.00 | 128,300.00 | 128,300.00 | 707,200 |
| 21 Mar 2024 | 120,900.00 | 127,400.00 | 119,500.00 | 127,400.00 | 127,400.00 | 933,100 |
| 20 Mar 2024 | 117,600.00 | 121,000.00 | 115,000.00 | 119,100.00 | 119,100.00 | 608,100 |
| 19 Mar 2024 | 116,100.00 | 120,000.00 | 115,100.00 | 118,000.00 | 118,000.00 | 275,400 |
| 18 Mar 2024 | 118,500.00 | 120,000.00 | 110,500.00 | 115,700.00 | 115,700.00 | 1,151,900 |
| 15 Mar 2024 | 117,500.00 | 118,800.00 | 114,300.00 | 118,500.00 | 118,500.00 | 673,700 |
| 14 Mar 2024 | 119,600.00 | 121,500.00 | 116,500.00 | 117,500.00 | 117,500.00 | 885,100 |
| 13 Mar 2024 | 120,000.00 | 123,000.00 | 117,700.00 | 119,600.00 | 119,600.00 | 504,400 |
| 12 Mar 2024 | 115,000.00 | 120,300.00 | 114,800.00 | 117,900.00 | 117,900.00 | 1,037,600 |
| 11 Mar 2024 | 106,000.00 | 112,500.00 | 105,900.00 | 112,500.00 | 112,500.00 | 877,000 |
| 08 Mar 2024 | 106,400.00 | 107,500.00 | 105,000.00 | 105,200.00 | 105,200.00 | 169,600 |
| 07 Mar 2024 | 104,000.00 | 106,900.00 | 104,000.00 | 106,300.00 | 106,300.00 | 299,300 |
| 06 Mar 2024 | 104,000.00 | 107,900.00 | 103,300.00 | 104,000.00 | 104,000.00 | 473,700 |
| 05 Mar 2024 | 103,900.00 | 104,900.00 | 103,000.00 | 104,000.00 | 104,000.00 | 564,000 |
| 04 Mar 2024 | 105,500.00 | 105,600.00 | 104,000.00 | 104,100.00 | 104,100.00 | 231,300 |
| 01 Mar 2024 | 106,000.00 | 106,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | 203,900 |
| 29 Feb 2024 | 102,500.00 | 106,000.00 | 101,900.00 | 105,000.00 | 105,000.00 | 1,546,500 |
| 28 Feb 2024 | 102,200.00 | 103,900.00 | 100,700.00 | 102,500.00 | 102,500.00 | 234,100 |
| 27 Feb 2024 | 102,100.00 | 104,000.00 | 101,600.00 | 102,200.00 | 102,200.00 | 224,500 |
| 26 Feb 2024 | 98,100.00 | 103,800.00 | 98,000.00 | 102,100.00 | 102,100.00 | 583,900 |
| 23 Feb 2024 | 100,000.00 | 100,200.00 | 97,500.00 | 98,200.00 | 98,200.00 | 308,600 |
| 22 Feb 2024 | 96,200.00 | 99,400.00 | 96,000.00 | 99,300.00 | 99,300.00 | 1,052,200 |
| 21 Feb 2024 | 97,000.00 | 97,000.00 | 95,300.00 | 96,000.00 | 96,000.00 | 247,100 |
| 20 Feb 2024 | 97,700.00 | 97,800.00 | 96,000.00 | 97,000.00 | 97,000.00 | 206,700 |
| 19 Feb 2024 | 97,200.00 | 97,500.00 | 96,400.00 | 97,500.00 | 97,500.00 | 170,900 |
| 16 Feb 2024 | 95,400.00 | 97,200.00 | 94,900.00 | 97,200.00 | 97,200.00 | 257,700 |
| 15 Feb 2024 | 96,500.00 | 97,000.00 | 95,200.00 | 95,700.00 | 95,700.00 | 146,500 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 96,500.00 | 97,500.00 | 96,000.00 | 96,500.00 | 96,500.00 | 191,500 |
| 06 Feb 2024 | 97,900.00 | 97,900.00 | 96,000.00 | 96,400.00 | 96,400.00 | 155,000 |
| 05 Feb 2024 | 95,100.00 | 98,900.00 | 95,100.00 | 97,000.00 | 97,000.00 | 714,700 |
| 02 Feb 2024 | 94,500.00 | 95,400.00 | 94,200.00 | 95,100.00 | 95,100.00 | 253,900 |
| 01 Feb 2024 | 91,300.00 | 94,500.00 | 91,000.00 | 94,500.00 | 94,500.00 | 720,600 |
| 31 Jan 2024 | 93,000.00 | 93,000.00 | 90,600.00 | 91,300.00 | 91,300.00 | 229,500 |
| 30 Jan 2024 | 92,200.00 | 93,000.00 | 91,700.00 | 92,700.00 | 92,700.00 | 129,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.