Viettel Construction Joint Stock Corporation (HOSE:CTR)
Vietnam · Delayed Price · Currency is VND 103,600
+800 (0.78%)
At close: Jan 20, 2026
HOSE:CTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 103,600.00 | 107,900.00 | 103,100.00 | 103,600.00 | 103,600.00 | 0.78% | 1,409,842 |
| Jan 19, 2026 | 102,600.00 | 104,200.00 | 100,600.00 | 102,800.00 | 102,800.00 | 0.19% | 1,332,696 |
| Jan 16, 2026 | 105,000.00 | 110,500.00 | 102,600.00 | 102,600.00 | 102,600.00 | -4.11% | 1,934,199 |
| Jan 15, 2026 | 109,500.00 | 113,000.00 | 104,000.00 | 107,000.00 | 107,000.00 | -0.93% | 1,549,424 |
| Jan 14, 2026 | 105,000.00 | 108,000.00 | 102,400.00 | 108,000.00 | 108,000.00 | 6.93% | 3,411,749 |
| Jan 13, 2026 | 109,400.00 | 109,400.00 | 98,300.00 | 101,000.00 | 101,000.00 | -1.56% | 3,098,182 |
| Jan 12, 2026 | 102,600.00 | 102,600.00 | 102,600.00 | 102,600.00 | 102,600.00 | 6.99% | 673,725 |
| Jan 9, 2026 | 90,300.00 | 95,900.00 | 90,300.00 | 95,900.00 | 95,900.00 | 6.91% | 1,888,260 |
| Jan 8, 2026 | 89,500.00 | 92,000.00 | 89,500.00 | 89,700.00 | 89,700.00 | 0.67% | 1,110,085 |
| Jan 7, 2026 | 85,000.00 | 89,900.00 | 85,000.00 | 89,100.00 | 89,100.00 | 4.82% | 982,569 |
| Jan 6, 2026 | 83,500.00 | 85,100.00 | 83,300.00 | 85,000.00 | 85,000.00 | 2.04% | 282,917 |
| Jan 5, 2026 | 85,300.00 | 85,300.00 | 83,300.00 | 83,300.00 | 83,300.00 | -2.34% | 252,734 |
| Dec 31, 2025 | 85,500.00 | 85,500.00 | 84,800.00 | 85,300.00 | 85,300.00 | - | 298,125 |
| Dec 30, 2025 | 84,000.00 | 86,000.00 | 84,000.00 | 85,300.00 | 85,300.00 | 0.71% | 305,632 |
| Dec 29, 2025 | 84,000.00 | 85,200.00 | 84,000.00 | 84,700.00 | 84,700.00 | 0.83% | 194,688 |
| Dec 26, 2025 | 83,800.00 | 84,000.00 | 82,900.00 | 84,000.00 | 84,000.00 | - | 310,388 |
| Dec 25, 2025 | 83,500.00 | 84,000.00 | 83,000.00 | 84,000.00 | 84,000.00 | 0.60% | 219,759 |
| Dec 24, 2025 | 84,500.00 | 84,500.00 | 83,000.00 | 83,500.00 | 83,500.00 | -0.60% | 189,239 |
| Dec 23, 2025 | 85,200.00 | 85,200.00 | 83,500.00 | 84,000.00 | 84,000.00 | -0.71% | 249,490 |
| Dec 22, 2025 | 83,600.00 | 84,800.00 | 83,500.00 | 84,600.00 | 84,600.00 | 1.08% | 140,059 |
| Dec 19, 2025 | 83,400.00 | 83,800.00 | 83,300.00 | 83,700.00 | 83,700.00 | -0.12% | 154,227 |
| Dec 18, 2025 | 84,600.00 | 84,600.00 | 83,800.00 | 83,800.00 | 83,800.00 | -1.18% | 127,433 |
| Dec 17, 2025 | 84,000.00 | 86,400.00 | 83,800.00 | 84,800.00 | 84,800.00 | 1.19% | 317,684 |
| Dec 16, 2025 | 83,400.00 | 83,800.00 | 82,000.00 | 83,800.00 | 83,800.00 | 0.96% | 255,687 |
| Dec 15, 2025 | 82,800.00 | 83,500.00 | 81,800.00 | 83,000.00 | 83,000.00 | 0.24% | 258,886 |
| Dec 12, 2025 | 84,400.00 | 85,100.00 | 82,800.00 | 82,800.00 | 82,800.00 | -1.90% | 408,746 |
| Dec 11, 2025 | 84,000.00 | 85,500.00 | 83,400.00 | 84,400.00 | 84,400.00 | 0.48% | 272,778 |
| Dec 10, 2025 | 84,900.00 | 84,900.00 | 83,500.00 | 84,000.00 | 84,000.00 | -1.06% | 174,178 |
| Dec 9, 2025 | 85,600.00 | 85,600.00 | 83,300.00 | 84,900.00 | 84,900.00 | -0.70% | 548,919 |
| Dec 8, 2025 | 86,500.00 | 86,500.00 | 85,500.00 | 85,500.00 | 85,500.00 | -1.16% | 433,313 |
| Dec 5, 2025 | 88,000.00 | 88,000.00 | 86,500.00 | 86,500.00 | 86,500.00 | -1.70% | 296,025 |
| Dec 4, 2025 | 88,000.00 | 88,000.00 | 87,100.00 | 88,000.00 | 88,000.00 | 0.46% | 349,796 |
| Dec 3, 2025 | 86,800.00 | 87,800.00 | 86,600.00 | 87,600.00 | 87,600.00 | 0.69% | 261,043 |
| Dec 2, 2025 | 86,200.00 | 87,000.00 | 86,000.00 | 87,000.00 | 87,000.00 | -0.57% | 139,228 |
| Dec 1, 2025 | 86,500.00 | 87,500.00 | 85,500.00 | 87,500.00 | 87,500.00 | 1.27% | 275,280 |
| Nov 28, 2025 | 88,000.00 | 88,000.00 | 86,400.00 | 86,400.00 | 86,400.00 | -1.59% | 243,345 |
| Nov 27, 2025 | 88,000.00 | 88,400.00 | 86,300.00 | 87,800.00 | 87,800.00 | -0.23% | 284,133 |
| Nov 26, 2025 | 86,100.00 | 88,000.00 | 86,100.00 | 88,000.00 | 88,000.00 | 2.09% | 345,778 |
| Nov 25, 2025 | 88,600.00 | 88,600.00 | 86,000.00 | 86,200.00 | 86,200.00 | -2.71% | 761,641 |
| Nov 24, 2025 | 89,900.00 | 90,100.00 | 88,600.00 | 88,600.00 | 88,600.00 | -1.88% | 348,570 |
| Nov 21, 2025 | 90,600.00 | 90,600.00 | 88,500.00 | 90,300.00 | 90,300.00 | -1.31% | 641,164 |
| Nov 20, 2025 | 92,500.00 | 92,500.00 | 90,200.00 | 91,500.00 | 91,500.00 | -1.08% | 396,344 |
| Nov 19, 2025 | 93,700.00 | 93,700.00 | 90,200.00 | 92,500.00 | 92,500.00 | -0.54% | 628,838 |
| Nov 18, 2025 | 90,700.00 | 93,700.00 | 90,700.00 | 93,000.00 | 93,000.00 | 1.97% | 691,951 |
| Nov 17, 2025 | 92,700.00 | 92,700.00 | 91,000.00 | 91,200.00 | 91,200.00 | -1.51% | 439,464 |
| Nov 14, 2025 | 92,500.00 | 93,600.00 | 92,000.00 | 92,600.00 | 92,600.00 | -0.32% | 699,617 |
| Nov 13, 2025 | 91,500.00 | 93,400.00 | 90,600.00 | 92,900.00 | 92,900.00 | 1.64% | 856,479 |
| Nov 12, 2025 | 90,000.00 | 91,400.00 | 89,400.00 | 91,400.00 | 91,400.00 | 1.56% | 558,885 |
| Nov 11, 2025 | 87,000.00 | 90,100.00 | 87,000.00 | 90,000.00 | 90,000.00 | 3.45% | 638,982 |
| Nov 10, 2025 | 90,300.00 | 90,500.00 | 87,000.00 | 87,000.00 | 87,000.00 | -2.58% | 462,466 |