Viettel Construction Joint Stock Corporation (HOSE:CTR)
Vietnam · Delayed Price · Currency is VND 84,000
+1,100 (1.33%)
At close: Oct 10, 2025
HOSE:CTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 82,900.00 | 84,000.00 | 82,500.00 | 84,000.00 | 84,000.00 | 1.33% | 250,951 |
| Oct 9, 2025 | 83,900.00 | 83,900.00 | 82,600.00 | 82,900.00 | 82,900.00 | -0.84% | 235,083 |
| Oct 8, 2025 | 84,000.00 | 84,100.00 | 83,300.00 | 83,600.00 | 83,600.00 | 0.60% | 109,071 |
| Oct 7, 2025 | 83,000.00 | 83,900.00 | 83,000.00 | 83,100.00 | 83,100.00 | 0.36% | 135,015 |
| Oct 6, 2025 | 82,500.00 | 84,100.00 | 82,500.00 | 82,800.00 | 82,800.00 | 0.49% | 349,425 |
| Oct 3, 2025 | 83,300.00 | 83,600.00 | 82,100.00 | 82,400.00 | 82,400.00 | -1.79% | 275,553 |
| Oct 2, 2025 | 84,600.00 | 85,100.00 | 83,900.00 | 83,900.00 | 83,900.00 | -0.83% | 175,511 |
| Oct 1, 2025 | 85,200.00 | 85,900.00 | 84,500.00 | 84,600.00 | 84,600.00 | -1.28% | 224,356 |
| Sep 30, 2025 | 88,000.00 | 88,000.00 | 84,900.00 | 85,700.00 | 85,700.00 | -4.25% | 397,460 |
| Sep 29, 2025 | 90,600.00 | 90,600.00 | 89,100.00 | 89,500.00 | 87,350.00 | -0.56% | 223,990 |
| Sep 26, 2025 | 90,800.00 | 90,900.00 | 89,700.00 | 90,000.00 | 87,837.99 | -0.55% | 250,294 |
| Sep 25, 2025 | 89,600.00 | 90,800.00 | 89,400.00 | 90,500.00 | 88,325.98 | 1.23% | 209,287 |
| Sep 24, 2025 | 89,400.00 | 89,500.00 | 88,500.00 | 89,400.00 | 87,252.40 | 0.11% | 198,523 |
| Sep 23, 2025 | 89,400.00 | 90,000.00 | 89,000.00 | 89,300.00 | 87,154.80 | - | 220,680 |
| Sep 22, 2025 | 91,300.00 | 91,300.00 | 89,000.00 | 89,300.00 | 87,154.80 | -1.11% | 267,850 |
| Sep 19, 2025 | 91,300.00 | 91,900.00 | 90,300.00 | 90,300.00 | 88,130.78 | -0.77% | 289,771 |
| Sep 18, 2025 | 92,200.00 | 92,200.00 | 90,400.00 | 91,000.00 | 88,813.97 | -0.66% | 260,401 |
| Sep 17, 2025 | 91,100.00 | 92,300.00 | 91,100.00 | 91,600.00 | 89,399.55 | 0.55% | 441,739 |
| Sep 16, 2025 | 93,000.00 | 93,000.00 | 90,900.00 | 91,100.00 | 88,911.56 | -1.51% | 500,567 |
| Sep 15, 2025 | 90,500.00 | 92,800.00 | 90,500.00 | 92,500.00 | 90,277.93 | 3.82% | 785,349 |
| Sep 12, 2025 | 88,500.00 | 89,800.00 | 88,500.00 | 89,100.00 | 86,959.61 | 1.95% | 430,791 |
| Sep 11, 2025 | 88,000.00 | 88,000.00 | 86,000.00 | 87,400.00 | 85,300.45 | -0.46% | 277,731 |
| Sep 10, 2025 | 88,100.00 | 88,500.00 | 87,000.00 | 87,800.00 | 85,690.84 | -0.11% | 149,253 |
| Sep 9, 2025 | 87,500.00 | 88,400.00 | 87,000.00 | 87,900.00 | 85,788.44 | 0.46% | 197,881 |
| Sep 8, 2025 | 90,800.00 | 90,800.00 | 87,500.00 | 87,500.00 | 85,398.05 | -3.63% | 476,276 |
| Sep 5, 2025 | 92,300.00 | 92,600.00 | 90,800.00 | 90,800.00 | 88,618.77 | -1.09% | 419,214 |
| Sep 4, 2025 | 89,200.00 | 92,200.00 | 89,200.00 | 91,800.00 | 89,594.75 | 3.03% | 673,881 |
| Sep 3, 2025 | 89,200.00 | 89,500.00 | 88,100.00 | 89,100.00 | 86,959.61 | -0.11% | 239,519 |
| Aug 29, 2025 | 89,800.00 | 89,800.00 | 87,500.00 | 89,200.00 | 87,057.21 | 1.13% | 382,507 |
| Aug 28, 2025 | 88,400.00 | 89,300.00 | 87,800.00 | 88,200.00 | 86,081.23 | -0.11% | 175,668 |
| Aug 27, 2025 | 86,200.00 | 89,100.00 | 86,200.00 | 88,300.00 | 86,178.83 | 2.20% | 455,252 |
| Aug 26, 2025 | 83,000.00 | 86,400.00 | 83,000.00 | 86,400.00 | 84,324.47 | 3.10% | 424,848 |
| Aug 25, 2025 | 86,300.00 | 87,300.00 | 83,700.00 | 83,800.00 | 81,786.93 | -2.78% | 640,292 |
| Aug 22, 2025 | 89,600.00 | 89,700.00 | 85,500.00 | 86,200.00 | 84,129.27 | -3.79% | 906,356 |
| Aug 21, 2025 | 89,800.00 | 89,900.00 | 88,000.00 | 89,600.00 | 87,447.60 | -0.33% | 681,226 |
| Aug 20, 2025 | 91,500.00 | 91,900.00 | 88,000.00 | 89,900.00 | 87,740.39 | -2.49% | 971,081 |
| Aug 19, 2025 | 92,000.00 | 93,000.00 | 91,700.00 | 92,200.00 | 89,985.14 | 0.55% | 442,630 |
| Aug 18, 2025 | 91,900.00 | 92,600.00 | 91,000.00 | 91,700.00 | 89,497.15 | -0.43% | 605,382 |
| Aug 15, 2025 | 93,600.00 | 94,400.00 | 92,100.00 | 92,100.00 | 89,887.54 | -1.50% | 699,100 |
| Aug 14, 2025 | 94,900.00 | 94,900.00 | 93,300.00 | 93,500.00 | 91,253.91 | -1.06% | 567,753 |
| Aug 13, 2025 | 94,900.00 | 95,300.00 | 93,100.00 | 94,500.00 | 92,229.89 | -0.32% | 705,581 |
| Aug 12, 2025 | 95,400.00 | 95,400.00 | 94,000.00 | 94,800.00 | 92,522.68 | 0.32% | 733,550 |
| Aug 11, 2025 | 95,000.00 | 95,500.00 | 94,100.00 | 94,500.00 | 92,229.89 | 0.53% | 565,104 |
| Aug 8, 2025 | 92,800.00 | 96,600.00 | 92,700.00 | 94,000.00 | 91,741.90 | 1.40% | 1,684,260 |
| Aug 7, 2025 | 92,900.00 | 95,100.00 | 92,700.00 | 92,700.00 | 90,473.13 | 0.54% | 962,749 |
| Aug 6, 2025 | 91,000.00 | 92,600.00 | 91,000.00 | 92,200.00 | 89,985.14 | 1.43% | 600,822 |
| Aug 5, 2025 | 92,800.00 | 92,900.00 | 90,500.00 | 90,900.00 | 88,716.37 | -1.52% | 730,023 |
| Aug 4, 2025 | 91,000.00 | 93,400.00 | 90,700.00 | 92,300.00 | 90,082.74 | 2.56% | 482,632 |
| Aug 1, 2025 | 90,500.00 | 92,400.00 | 89,700.00 | 90,000.00 | 87,837.99 | -0.33% | 1,190,054 |
| Jul 31, 2025 | 93,300.00 | 93,500.00 | 89,900.00 | 90,300.00 | 88,130.78 | -3.01% | 1,452,397 |