Viettel Construction Joint Stock Corporation (HOSE:CTR)
Vietnam · Delayed Price · Currency is VND 89,200
+1,000 (1.13%)
At close: Aug 29, 2025
HOSE:CTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 89,800.00 | 89,800.00 | 87,500.00 | 89,200.00 | 89,200.00 | 1.13% | 382,507 |
| Aug 28, 2025 | 88,400.00 | 89,300.00 | 87,800.00 | 88,200.00 | 88,200.00 | -0.11% | 175,668 |
| Aug 27, 2025 | 86,200.00 | 89,100.00 | 86,200.00 | 88,300.00 | 88,300.00 | 2.20% | 455,252 |
| Aug 26, 2025 | 83,000.00 | 86,400.00 | 83,000.00 | 86,400.00 | 86,400.00 | 3.10% | 424,848 |
| Aug 25, 2025 | 86,300.00 | 87,300.00 | 83,700.00 | 83,800.00 | 83,800.00 | -2.78% | 640,292 |
| Aug 22, 2025 | 89,600.00 | 89,700.00 | 85,500.00 | 86,200.00 | 86,200.00 | -3.79% | 906,356 |
| Aug 21, 2025 | 89,800.00 | 89,900.00 | 88,000.00 | 89,600.00 | 89,600.00 | -0.33% | 681,226 |
| Aug 20, 2025 | 91,500.00 | 91,900.00 | 88,000.00 | 89,900.00 | 89,900.00 | -2.49% | 971,081 |
| Aug 19, 2025 | 92,000.00 | 93,000.00 | 91,700.00 | 92,200.00 | 92,200.00 | 0.55% | 442,630 |
| Aug 18, 2025 | 91,900.00 | 92,600.00 | 91,000.00 | 91,700.00 | 91,700.00 | -0.43% | 605,382 |
| Aug 15, 2025 | 93,600.00 | 94,400.00 | 92,100.00 | 92,100.00 | 92,100.00 | -1.50% | 699,100 |
| Aug 14, 2025 | 94,900.00 | 94,900.00 | 93,300.00 | 93,500.00 | 93,500.00 | -1.06% | 567,753 |
| Aug 13, 2025 | 94,900.00 | 95,300.00 | 93,100.00 | 94,500.00 | 94,500.00 | -0.32% | 705,581 |
| Aug 12, 2025 | 95,400.00 | 95,400.00 | 94,000.00 | 94,800.00 | 94,800.00 | 0.32% | 733,550 |
| Aug 11, 2025 | 95,000.00 | 95,500.00 | 94,100.00 | 94,500.00 | 94,500.00 | 0.53% | 565,104 |
| Aug 8, 2025 | 92,800.00 | 96,600.00 | 92,700.00 | 94,000.00 | 94,000.00 | 1.40% | 1,684,260 |
| Aug 7, 2025 | 92,900.00 | 95,100.00 | 92,700.00 | 92,700.00 | 92,700.00 | 0.54% | 962,749 |
| Aug 6, 2025 | 91,000.00 | 92,600.00 | 91,000.00 | 92,200.00 | 92,200.00 | 1.43% | 600,822 |
| Aug 5, 2025 | 92,800.00 | 92,900.00 | 90,500.00 | 90,900.00 | 90,900.00 | -1.52% | 730,023 |
| Aug 4, 2025 | 91,000.00 | 93,400.00 | 90,700.00 | 92,300.00 | 92,300.00 | 2.56% | 482,632 |
| Aug 1, 2025 | 90,500.00 | 92,400.00 | 89,700.00 | 90,000.00 | 90,000.00 | -0.33% | 1,190,054 |
| Jul 31, 2025 | 93,300.00 | 93,500.00 | 89,900.00 | 90,300.00 | 90,300.00 | -3.01% | 1,452,397 |
| Jul 30, 2025 | 95,600.00 | 95,600.00 | 93,000.00 | 93,100.00 | 93,100.00 | -2.00% | 836,042 |
| Jul 29, 2025 | 100,500.00 | 100,500.00 | 95,000.00 | 95,000.00 | 95,000.00 | -4.62% | 1,060,529 |
| Jul 28, 2025 | 99,100.00 | 99,900.00 | 98,300.00 | 99,600.00 | 99,600.00 | 0.91% | 969,950 |
| Jul 25, 2025 | 98,500.00 | 99,900.00 | 98,500.00 | 98,700.00 | 98,700.00 | 0.30% | 775,533 |
| Jul 24, 2025 | 99,100.00 | 99,600.00 | 98,300.00 | 98,400.00 | 98,400.00 | -0.40% | 480,122 |
| Jul 23, 2025 | 100,000.00 | 100,000.00 | 98,600.00 | 98,800.00 | 98,800.00 | -0.70% | 747,685 |
| Jul 22, 2025 | 98,000.00 | 99,900.00 | 97,300.00 | 99,500.00 | 99,500.00 | 1.53% | 458,365 |
| Jul 21, 2025 | 99,800.00 | 100,700.00 | 98,000.00 | 98,000.00 | 98,000.00 | -1.80% | 782,642 |
| Jul 18, 2025 | 102,100.00 | 102,100.00 | 99,600.00 | 99,800.00 | 99,800.00 | -1.96% | 1,349,717 |
| Jul 17, 2025 | 102,400.00 | 103,000.00 | 101,500.00 | 101,800.00 | 101,800.00 | -0.39% | 494,827 |
| Jul 16, 2025 | 102,500.00 | 104,400.00 | 101,500.00 | 102,200.00 | 102,200.00 | 0.69% | 582,668 |
| Jul 15, 2025 | 102,900.00 | 104,400.00 | 101,500.00 | 101,500.00 | 101,500.00 | -0.39% | 873,588 |
| Jul 14, 2025 | 101,600.00 | 102,500.00 | 100,100.00 | 101,900.00 | 101,900.00 | 0.30% | 606,084 |
| Jul 11, 2025 | 102,300.00 | 102,500.00 | 101,400.00 | 101,600.00 | 101,600.00 | -0.78% | 625,155 |
| Jul 10, 2025 | 103,000.00 | 105,000.00 | 102,200.00 | 102,400.00 | 102,400.00 | -0.58% | 565,195 |
| Jul 9, 2025 | 103,500.00 | 104,000.00 | 102,200.00 | 103,000.00 | 103,000.00 | -0.39% | 521,958 |
| Jul 8, 2025 | 101,500.00 | 103,500.00 | 100,700.00 | 103,400.00 | 103,400.00 | 1.57% | 772,811 |
| Jul 7, 2025 | 102,800.00 | 102,800.00 | 100,900.00 | 101,800.00 | 101,800.00 | 0.10% | 443,857 |
| Jul 4, 2025 | 100,500.00 | 103,000.00 | 100,500.00 | 101,700.00 | 101,700.00 | 1.19% | 485,438 |
| Jul 3, 2025 | 101,800.00 | 101,800.00 | 99,100.00 | 100,500.00 | 100,500.00 | -0.10% | 589,513 |
| Jul 2, 2025 | 102,300.00 | 102,300.00 | 99,700.00 | 100,600.00 | 100,600.00 | -1.37% | 749,876 |
| Jul 1, 2025 | 102,600.00 | 102,900.00 | 100,700.00 | 102,000.00 | 102,000.00 | -0.78% | 462,998 |
| Jun 30, 2025 | 105,000.00 | 105,000.00 | 102,300.00 | 102,800.00 | 102,800.00 | 0.49% | 675,227 |
| Jun 27, 2025 | 97,900.00 | 102,400.00 | 97,900.00 | 102,300.00 | 102,300.00 | 4.49% | 1,514,093 |
| Jun 26, 2025 | 99,300.00 | 99,300.00 | 97,500.00 | 97,900.00 | 97,900.00 | -0.71% | 332,839 |
| Jun 25, 2025 | 99,100.00 | 100,000.00 | 98,600.00 | 98,600.00 | 98,600.00 | -0.40% | 417,923 |
| Jun 24, 2025 | 100,000.00 | 101,900.00 | 98,600.00 | 99,000.00 | 99,000.00 | - | 637,736 |
| Jun 23, 2025 | 97,500.00 | 100,100.00 | 96,300.00 | 99,000.00 | 99,000.00 | 0.51% | 698,914 |