Viettel Construction Joint Stock Corporation (HOSE:CTR)
Vietnam · Delayed Price · Currency is VND 78,900
-1,100 (-1.38%)
At close: Mar 23, 2026
HOSE:CTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 79,800.00 | 79,800.00 | 75,500.00 | 78,900.00 | 78,900.00 | -1.38% | 581,773 |
| Mar 20, 2026 | 81,500.00 | 82,600.00 | 80,000.00 | 80,000.00 | 80,000.00 | -2.44% | 335,388 |
| Mar 19, 2026 | 81,500.00 | 82,000.00 | 80,400.00 | 82,000.00 | 82,000.00 | -0.61% | 322,935 |
| Mar 18, 2026 | 82,700.00 | 83,200.00 | 81,800.00 | 82,500.00 | 82,500.00 | -0.24% | 316,752 |
| Mar 17, 2026 | 82,300.00 | 83,200.00 | 82,000.00 | 82,700.00 | 82,700.00 | 1.35% | 344,028 |
| Mar 16, 2026 | 83,000.00 | 83,000.00 | 81,500.00 | 81,600.00 | 81,600.00 | 0.12% | 231,330 |
| Mar 13, 2026 | 80,600.00 | 82,000.00 | 80,200.00 | 81,500.00 | 81,500.00 | 0.62% | 401,333 |
| Mar 12, 2026 | 82,800.00 | 82,800.00 | 80,800.00 | 81,000.00 | 81,000.00 | -2.29% | 339,917 |
| Mar 11, 2026 | 80,100.00 | 83,800.00 | 79,800.00 | 82,900.00 | 82,900.00 | 4.15% | 576,586 |
| Mar 10, 2026 | 79,600.00 | 80,100.00 | 77,900.00 | 79,600.00 | 79,600.00 | 1.27% | 1,051,639 |
| Mar 9, 2026 | 78,700.00 | 79,700.00 | 78,600.00 | 78,600.00 | 78,600.00 | -6.98% | 877,389 |
| Mar 6, 2026 | 87,300.00 | 87,300.00 | 84,500.00 | 84,500.00 | 84,500.00 | -2.87% | 447,409 |
| Mar 5, 2026 | 87,600.00 | 89,000.00 | 86,900.00 | 87,000.00 | 87,000.00 | 0.23% | 468,044 |
| Mar 4, 2026 | 87,000.00 | 88,800.00 | 84,000.00 | 86,800.00 | 86,800.00 | -1.48% | 1,046,850 |
| Mar 3, 2026 | 91,100.00 | 91,100.00 | 87,500.00 | 88,100.00 | 88,100.00 | -3.82% | 1,339,839 |
| Mar 2, 2026 | 92,000.00 | 93,000.00 | 91,600.00 | 91,600.00 | 91,600.00 | -3.88% | 1,033,857 |
| Feb 27, 2026 | 95,700.00 | 96,400.00 | 94,900.00 | 95,300.00 | 95,300.00 | -0.42% | 413,875 |
| Feb 26, 2026 | 97,500.00 | 97,600.00 | 95,200.00 | 95,700.00 | 95,700.00 | -0.73% | 385,884 |
| Feb 25, 2026 | 95,800.00 | 98,000.00 | 94,800.00 | 96,400.00 | 96,400.00 | 0.63% | 693,221 |
| Feb 24, 2026 | 97,200.00 | 97,500.00 | 95,200.00 | 95,800.00 | 95,800.00 | -1.44% | 393,164 |
| Feb 23, 2026 | 94,700.00 | 98,500.00 | 94,600.00 | 97,200.00 | 97,200.00 | 4.63% | 735,932 |
| Feb 13, 2026 | 93,000.00 | 93,800.00 | 92,800.00 | 92,900.00 | 92,900.00 | -0.11% | 246,349 |
| Feb 12, 2026 | 93,200.00 | 94,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | - | 185,573 |
| Feb 11, 2026 | 92,800.00 | 93,900.00 | 92,300.00 | 93,000.00 | 93,000.00 | 0.22% | 338,639 |
| Feb 10, 2026 | 94,100.00 | 95,000.00 | 91,700.00 | 92,800.00 | 92,800.00 | -1.80% | 587,580 |
| Feb 9, 2026 | 94,400.00 | 98,500.00 | 94,400.00 | 94,500.00 | 94,500.00 | 0.53% | 287,575 |
| Feb 6, 2026 | 92,600.00 | 95,700.00 | 92,300.00 | 94,000.00 | 94,000.00 | -0.84% | 874,329 |
| Feb 5, 2026 | 98,200.00 | 98,600.00 | 94,800.00 | 94,800.00 | 94,800.00 | -4.24% | 1,364,544 |
| Feb 4, 2026 | 100,900.00 | 101,700.00 | 98,900.00 | 99,000.00 | 99,000.00 | -1.79% | 791,769 |
| Feb 3, 2026 | 99,300.00 | 102,500.00 | 99,300.00 | 100,800.00 | 100,800.00 | 1.82% | 1,010,916 |
| Feb 2, 2026 | 97,000.00 | 100,100.00 | 96,900.00 | 99,000.00 | 99,000.00 | 2.38% | 837,223 |
| Jan 30, 2026 | 96,100.00 | 98,700.00 | 96,100.00 | 96,700.00 | 96,700.00 | 0.73% | 615,859 |
| Jan 29, 2026 | 96,700.00 | 97,700.00 | 96,000.00 | 96,000.00 | 96,000.00 | -0.72% | 565,655 |
| Jan 28, 2026 | 99,000.00 | 99,900.00 | 96,100.00 | 96,700.00 | 96,700.00 | -0.31% | 930,662 |
| Jan 27, 2026 | 95,000.00 | 98,000.00 | 93,100.00 | 97,000.00 | 97,000.00 | 2.21% | 684,944 |
| Jan 26, 2026 | 96,200.00 | 98,000.00 | 94,400.00 | 94,900.00 | 94,900.00 | -1.15% | 974,854 |
| Jan 23, 2026 | 98,900.00 | 99,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | -3.03% | 1,230,383 |
| Jan 22, 2026 | 103,700.00 | 104,100.00 | 99,000.00 | 99,000.00 | 99,000.00 | -2.37% | 1,173,643 |
| Jan 21, 2026 | 102,000.00 | 103,000.00 | 98,900.00 | 101,400.00 | 101,400.00 | -2.12% | 1,454,763 |
| 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 |