Viettel Construction Joint Stock Corporation (HOSE:CTR)
Vietnam · Delayed Price · Currency is VND 68,300
+2,700 (4.12%)
At close: Nov 4, 2026
HOSE:CTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 65,000.00 | 68,300.00 | 65,000.00 | 68,300.00 | 68,300.00 | 4.12% | 252,351 |
| Nov 3, 2026 | 65,700.00 | 66,100.00 | 61,600.00 | 65,600.00 | 65,600.00 | -0.15% | 121,911 |
| Nov 2, 2026 | 66,600.00 | 67,000.00 | 65,200.00 | 65,700.00 | 65,700.00 | -2.52% | 208,419 |
| Oct 30, 2026 | 67,300.00 | 68,900.00 | 67,000.00 | 67,400.00 | 67,400.00 | -0.88% | 140,393 |
| Oct 29, 2026 | 67,500.00 | 68,100.00 | 66,600.00 | 68,000.00 | 68,000.00 | 1.04% | 195,595 |
| Oct 28, 2026 | 68,000.00 | 68,900.00 | 67,100.00 | 67,300.00 | 67,300.00 | -0.59% | 249,781 |
| Oct 27, 2026 | 68,100.00 | 68,400.00 | 67,700.00 | 67,700.00 | 67,700.00 | -0.59% | 107,385 |
| Oct 26, 2026 | 69,000.00 | 69,000.00 | 68,100.00 | 68,100.00 | 68,100.00 | -1.16% | 119,424 |
| Oct 23, 2026 | 69,300.00 | 69,500.00 | 68,600.00 | 68,900.00 | 68,900.00 | - | 104,258 |
| Oct 22, 2026 | 70,700.00 | 70,700.00 | 68,800.00 | 68,900.00 | 68,900.00 | -1.57% | 146,323 |
| Oct 21, 2026 | 69,900.00 | 70,400.00 | 69,400.00 | 70,000.00 | 70,000.00 | 1.01% | 151,595 |
| Oct 20, 2026 | 67,800.00 | 69,300.00 | 67,500.00 | 69,300.00 | 69,300.00 | 2.21% | 160,694 |
| Oct 19, 2026 | 68,600.00 | 68,600.00 | 67,800.00 | 67,800.00 | 67,800.00 | -0.29% | 82,563 |
| Oct 16, 2026 | 68,100.00 | 68,500.00 | 67,500.00 | 68,000.00 | 68,000.00 | -0.15% | 132,001 |
| Oct 15, 2026 | 67,600.00 | 68,400.00 | 67,100.00 | 68,100.00 | 68,100.00 | -0.29% | 160,423 |
| Oct 14, 2026 | 68,500.00 | 68,700.00 | 67,800.00 | 68,300.00 | 68,300.00 | -1.01% | 98,688 |
| Oct 13, 2026 | 69,000.00 | 69,000.00 | 68,000.00 | 69,000.00 | 69,000.00 | - | 147,977 |
| Oct 12, 2026 | 69,100.00 | 69,600.00 | 68,600.00 | 69,000.00 | 69,000.00 | - | 227,433 |
| Oct 9, 2026 | 69,000.00 | 69,000.00 | 67,700.00 | 69,000.00 | 69,000.00 | - | 317,507 |
| Oct 8, 2026 | 69,600.00 | 70,500.00 | 69,000.00 | 69,000.00 | 69,000.00 | -1.85% | 208,004 |
| Oct 7, 2026 | 70,000.00 | 70,300.00 | 69,000.00 | 70,300.00 | 70,300.00 | - | 131,484 |
| Oct 6, 2026 | 70,200.00 | 70,700.00 | 68,400.00 | 70,300.00 | 70,300.00 | -0.71% | 308,754 |
| Oct 5, 2026 | 71,000.00 | 71,200.00 | 70,200.00 | 70,800.00 | 70,800.00 | -0.56% | 169,397 |
| Oct 2, 2026 | 71,500.00 | 71,500.00 | 70,200.00 | 71,200.00 | 71,200.00 | -0.42% | 168,514 |
| Oct 1, 2026 | 71,600.00 | 72,600.00 | 70,500.00 | 71,500.00 | 71,500.00 | -0.14% | 271,581 |
| Sep 30, 2026 | 71,500.00 | 72,000.00 | 70,200.00 | 71,600.00 | 71,600.00 | - | 255,451 |
| Sep 29, 2026 | 71,000.00 | 71,600.00 | 70,100.00 | 71,600.00 | 71,600.00 | 0.14% | 336,189 |
| Sep 28, 2026 | 73,300.00 | 73,300.00 | 70,000.00 | 71,500.00 | 71,500.00 | -1.65% | 287,488 |
| Sep 25, 2026 | 74,100.00 | 74,100.00 | 72,200.00 | 72,700.00 | 72,700.00 | -1.89% | 215,313 |
| Sep 24, 2026 | 72,400.00 | 75,500.00 | 72,300.00 | 74,100.00 | 74,100.00 | 2.21% | 545,597 |
| 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 |