Viettel Construction Joint Stock Corporation (HOSE:CTR)
Vietnam · Delayed Price · Currency is VND 72,500
+700 (0.97%)
At close: Sep 23, 2026
HOSE:CTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 71,800.00 | 72,700.00 | 71,300.00 | 72,500.00 | 72,500.00 | 0.97% | 205,992 |
| Sep 22, 2026 | 72,200.00 | 72,500.00 | 71,800.00 | 71,800.00 | 71,800.00 | -0.55% | 69,899 |
| Sep 21, 2026 | 73,000.00 | 73,000.00 | 71,600.00 | 72,200.00 | 72,200.00 | -1.10% | 174,037 |
| Sep 18, 2026 | 73,200.00 | 73,600.00 | 73,000.00 | 73,000.00 | 73,000.00 | -0.14% | 120,270 |
| Sep 17, 2026 | 72,200.00 | 73,200.00 | 72,200.00 | 73,100.00 | 73,100.00 | 0.55% | 161,403 |
| Sep 16, 2026 | 73,000.00 | 73,300.00 | 72,500.00 | 72,700.00 | 72,700.00 | -0.41% | 153,940 |
| Sep 15, 2026 | 72,100.00 | 73,100.00 | 72,100.00 | 73,000.00 | 73,000.00 | 0.69% | 132,278 |
| Sep 14, 2026 | 72,600.00 | 74,000.00 | 72,000.00 | 72,500.00 | 72,500.00 | -2.03% | 169,336 |
| Sep 11, 2026 | 73,600.00 | 74,000.00 | 72,600.00 | 74,000.00 | 74,000.00 | 0.54% | 189,781 |
| Sep 10, 2026 | 74,000.00 | 74,200.00 | 73,300.00 | 73,600.00 | 73,600.00 | -0.81% | 86,706 |
| Sep 9, 2026 | 73,600.00 | 74,200.00 | 73,300.00 | 74,200.00 | 74,200.00 | - | 119,398 |
| Sep 8, 2026 | 74,000.00 | 74,500.00 | 72,800.00 | 74,200.00 | 74,200.00 | 0.27% | 311,897 |
| Sep 7, 2026 | 75,600.00 | 75,900.00 | 74,000.00 | 74,000.00 | 74,000.00 | -2.12% | 265,380 |
| Sep 4, 2026 | 75,500.00 | 75,900.00 | 75,200.00 | 75,600.00 | 75,600.00 | 0.13% | 152,446 |
| Sep 3, 2026 | 76,600.00 | 76,600.00 | 75,500.00 | 75,500.00 | 75,500.00 | -1.95% | 156,889 |
| Aug 28, 2026 | 76,500.00 | 77,300.00 | 76,300.00 | 77,000.00 | 77,000.00 | - | 340,546 |
| Aug 27, 2026 | 76,200.00 | 77,000.00 | 75,400.00 | 77,000.00 | 77,000.00 | 1.32% | 302,395 |
| Aug 26, 2026 | 75,500.00 | 76,400.00 | 75,500.00 | 76,000.00 | 76,000.00 | 0.66% | 176,257 |
| Aug 25, 2026 | 76,400.00 | 76,600.00 | 75,300.00 | 75,500.00 | 75,500.00 | -1.18% | 292,367 |
| Aug 24, 2026 | 77,900.00 | 77,900.00 | 76,100.00 | 76,400.00 | 76,400.00 | -0.78% | 256,224 |
| Aug 21, 2026 | 76,100.00 | 77,500.00 | 76,000.00 | 77,000.00 | 77,000.00 | 0.26% | 329,026 |
| Aug 20, 2026 | 76,500.00 | 77,200.00 | 76,200.00 | 76,800.00 | 76,800.00 | 0.39% | 189,029 |
| Aug 19, 2026 | 77,100.00 | 77,100.00 | 75,900.00 | 76,500.00 | 76,500.00 | -0.78% | 131,572 |
| Aug 18, 2026 | 76,800.00 | 78,900.00 | 76,700.00 | 77,100.00 | 77,100.00 | 0.39% | 679,952 |
| Aug 17, 2026 | 75,900.00 | 77,200.00 | 75,100.00 | 76,800.00 | 76,800.00 | 1.05% | 333,572 |
| Aug 14, 2026 | 75,600.00 | 76,000.00 | 74,500.00 | 76,000.00 | 76,000.00 | -1.04% | 330,080 |
| Aug 13, 2026 | 76,300.00 | 77,000.00 | 75,100.00 | 76,800.00 | 76,800.00 | 0.39% | 387,944 |
| Aug 12, 2026 | 75,500.00 | 76,500.00 | 75,000.00 | 76,500.00 | 76,500.00 | 1.32% | 346,981 |
| Aug 11, 2026 | 77,100.00 | 77,300.00 | 75,500.00 | 75,500.00 | 75,500.00 | -2.08% | 257,873 |
| Aug 10, 2026 | 77,200.00 | 77,500.00 | 75,900.00 | 77,100.00 | 77,100.00 | 0.13% | 488,681 |
| Aug 7, 2026 | 76,000.00 | 77,500.00 | 75,400.00 | 77,000.00 | 77,000.00 | 1.58% | 477,052 |
| Aug 6, 2026 | 74,900.00 | 76,000.00 | 73,900.00 | 75,800.00 | 75,800.00 | 1.07% | 465,935 |
| Aug 5, 2026 | 74,400.00 | 75,900.00 | 73,200.00 | 75,000.00 | 75,000.00 | 0.94% | 907,085 |
| Aug 4, 2026 | 74,000.00 | 74,600.00 | 73,000.00 | 74,300.00 | 74,300.00 | - | 245,790 |
| Aug 3, 2026 | 71,900.00 | 74,500.00 | 71,600.00 | 74,300.00 | 74,300.00 | 3.34% | 662,258 |
| Jul 31, 2026 | 71,200.00 | 72,900.00 | 70,200.00 | 71,900.00 | 71,900.00 | 1.27% | 248,103 |
| Jul 30, 2026 | 68,700.00 | 71,000.00 | 68,000.00 | 71,000.00 | 71,000.00 | 2.90% | 253,602 |
| Jul 29, 2026 | 68,800.00 | 69,000.00 | 67,200.00 | 69,000.00 | 69,000.00 | - | 405,332 |
| Jul 28, 2026 | 66,700.00 | 69,000.00 | 66,000.00 | 69,000.00 | 69,000.00 | 1.47% | 298,523 |
| Jul 27, 2026 | 68,600.00 | 69,800.00 | 68,000.00 | 68,000.00 | 68,000.00 | -2.72% | 91,162 |
| Jul 24, 2026 | 69,900.00 | 69,900.00 | 68,000.00 | 69,900.00 | 69,900.00 | -0.14% | 168,780 |
| Jul 23, 2026 | 65,500.00 | 70,000.00 | 65,500.00 | 70,000.00 | 70,000.00 | 5.42% | 384,430 |
| Jul 22, 2026 | 68,700.00 | 69,000.00 | 66,300.00 | 66,400.00 | 66,400.00 | -3.21% | 285,504 |
| Jul 21, 2026 | 67,100.00 | 69,000.00 | 67,100.00 | 68,600.00 | 68,600.00 | - | 152,665 |
| Jul 20, 2026 | 69,300.00 | 71,000.00 | 67,000.00 | 68,600.00 | 68,600.00 | -1.29% | 462,600 |
| Jul 17, 2026 | 70,000.00 | 70,000.00 | 69,000.00 | 69,500.00 | 69,500.00 | -0.71% | 112,343 |
| Jul 16, 2026 | 68,300.00 | 70,000.00 | 67,200.00 | 70,000.00 | 70,000.00 | - | 394,008 |
| Jul 15, 2026 | 72,500.00 | 72,500.00 | 70,000.00 | 70,000.00 | 70,000.00 | -3.45% | 158,907 |
| Jul 14, 2026 | 72,200.00 | 73,000.00 | 72,100.00 | 72,500.00 | 72,500.00 | -1.76% | 188,259 |
| Jul 13, 2026 | 74,000.00 | 74,000.00 | 72,000.00 | 73,800.00 | 73,800.00 | -0.27% | 328,140 |