Viettel Construction Joint Stock Corporation (HOSE:CTR)
Vietnam · Delayed Price · Currency is VND 91,800
+1,300 (1.44%)
At close: Oct 29, 2025
HOSE:CTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 95,200.00 | 95,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | -2.13% | 848,442 |
| Oct 30, 2025 | 91,900.00 | 96,000.00 | 91,800.00 | 94,000.00 | 94,000.00 | 2.40% | 1,678,163 |
| Oct 29, 2025 | 91,000.00 | 93,000.00 | 89,500.00 | 91,800.00 | 91,800.00 | 1.44% | 906,351 |
| Oct 28, 2025 | 90,800.00 | 93,000.00 | 88,000.00 | 90,500.00 | 90,500.00 | -0.55% | 789,009 |
| Oct 27, 2025 | 92,200.00 | 94,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 0.11% | 1,118,552 |
| Oct 24, 2025 | 84,000.00 | 90,900.00 | 84,000.00 | 90,900.00 | 90,900.00 | 6.94% | 2,013,684 |
| Oct 23, 2025 | 85,900.00 | 86,100.00 | 84,100.00 | 85,000.00 | 85,000.00 | -1.05% | 404,222 |
| Oct 22, 2025 | 88,000.00 | 88,000.00 | 84,000.00 | 85,900.00 | 85,900.00 | -1.15% | 511,608 |
| Oct 21, 2025 | 85,000.00 | 88,700.00 | 84,900.00 | 86,900.00 | 86,900.00 | 4.57% | 744,623 |
| Oct 20, 2025 | 80,300.00 | 85,600.00 | 79,600.00 | 83,100.00 | 83,100.00 | 3.88% | 1,409,842 |
| Oct 17, 2025 | 81,400.00 | 81,400.00 | 79,600.00 | 80,000.00 | 80,000.00 | -1.72% | 318,098 |
| Oct 16, 2025 | 80,500.00 | 82,000.00 | 80,500.00 | 81,400.00 | 81,400.00 | 0.49% | 209,268 |
| Oct 15, 2025 | 82,500.00 | 82,500.00 | 80,800.00 | 81,000.00 | 81,000.00 | -1.70% | 414,600 |
| Oct 14, 2025 | 83,200.00 | 84,500.00 | 82,200.00 | 82,400.00 | 82,400.00 | -1.44% | 343,671 |
| Oct 13, 2025 | 82,800.00 | 83,800.00 | 82,600.00 | 83,600.00 | 83,600.00 | -0.48% | 188,723 |
| 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 |