Viettel Construction Joint Stock Corporation (HOSE:CTR)
Vietnam · Delayed Price · Currency is VND 69,900
-100 (-0.14%)
At close: Jul 24, 2026
HOSE:CTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 74,900.00 | 74,900.00 | 73,500.00 | 74,000.00 | 74,000.00 | -1.33% | 110,843 |
| Jul 9, 2026 | 74,600.00 | 75,000.00 | 74,000.00 | 75,000.00 | 75,000.00 | - | 209,158 |
| Jul 8, 2026 | 75,089.29 | 76,964.29 | 75,000.00 | 76,339.29 | 75,000.00 | 1.66% | 430,363 |
| Jul 7, 2026 | 75,803.57 | 75,803.57 | 75,000.00 | 75,089.29 | 73,771.93 | 0.24% | 161,862 |
| Jul 6, 2026 | 76,785.71 | 76,875.00 | 73,750.00 | 74,910.71 | 73,596.49 | -2.21% | 361,985 |
| Jul 3, 2026 | 76,607.14 | 76,607.14 | 75,892.86 | 76,607.14 | 75,263.16 | - | 220,496 |
| Jul 2, 2026 | 76,785.71 | 77,232.14 | 76,607.14 | 76,607.14 | 75,263.16 | -0.12% | 152,311 |
| Jul 1, 2026 | 75,714.29 | 76,964.29 | 75,714.29 | 76,696.43 | 75,350.88 | 1.30% | 209,601 |
| Jun 30, 2026 | 75,357.14 | 75,714.29 | 75,178.57 | 75,714.29 | 74,385.96 | 0.47% | 140,501 |
| Jun 29, 2026 | 75,446.43 | 75,446.43 | 74,821.43 | 75,357.14 | 74,035.09 | -0.12% | 102,205 |
| Jun 26, 2026 | 74,196.43 | 75,446.43 | 73,214.29 | 75,446.43 | 74,122.81 | 1.68% | 271,807 |
| Jun 25, 2026 | 74,821.43 | 75,446.43 | 74,196.43 | 74,196.43 | 72,894.74 | -0.84% | 221,242 |
| Jun 24, 2026 | 75,714.29 | 75,714.29 | 74,107.14 | 74,821.43 | 73,508.77 | -0.24% | 253,840 |
| Jun 23, 2026 | 76,428.57 | 77,142.86 | 75,000.00 | 75,000.00 | 73,684.21 | -1.64% | 363,408 |
| Jun 22, 2026 | 75,000.00 | 77,321.43 | 75,000.00 | 76,250.00 | 74,912.28 | 1.67% | 492,057 |
| Jun 19, 2026 | 76,517.86 | 76,517.86 | 75,000.00 | 75,000.00 | 73,684.21 | -1.18% | 875,901 |
| Jun 18, 2026 | 77,321.43 | 78,125.00 | 75,892.86 | 75,892.86 | 74,561.40 | -2.07% | 608,255 |
| Jun 17, 2026 | 76,696.43 | 77,946.43 | 76,696.43 | 77,500.00 | 76,140.35 | 1.28% | 248,702 |
| Jun 16, 2026 | 77,589.29 | 77,678.57 | 76,517.86 | 76,517.86 | 75,175.44 | -1.38% | 488,542 |
| Jun 15, 2026 | 78,928.57 | 79,464.29 | 76,785.71 | 77,589.29 | 76,228.07 | -1.03% | 590,959 |
| Jun 12, 2026 | 79,017.86 | 79,196.43 | 77,946.43 | 78,392.86 | 77,017.54 | -0.79% | 179,173 |
| Jun 11, 2026 | 78,125.00 | 79,017.86 | 77,500.00 | 79,017.86 | 77,631.58 | 0.11% | 234,036 |
| Jun 10, 2026 | 78,035.71 | 78,928.57 | 77,142.86 | 78,928.57 | 77,543.86 | 0.68% | 161,968 |
| Jun 9, 2026 | 78,571.43 | 78,571.43 | 76,339.29 | 78,392.86 | 77,017.54 | 0.23% | 295,547 |
| Jun 8, 2026 | 80,267.86 | 80,357.14 | 77,857.14 | 78,214.29 | 76,842.11 | -4.26% | 488,691 |
| Jun 5, 2026 | 81,250.00 | 81,696.43 | 80,000.00 | 81,696.43 | 80,263.16 | - | 309,834 |
| Jun 4, 2026 | 80,446.43 | 82,500.00 | 79,732.14 | 81,696.43 | 80,263.16 | 1.67% | 543,248 |
| Jun 3, 2026 | 79,107.14 | 80,357.14 | 78,660.71 | 80,357.14 | 78,947.37 | 0.67% | 345,134 |
| Jun 2, 2026 | 78,392.86 | 80,267.86 | 77,678.57 | 79,821.43 | 78,421.05 | 1.59% | 613,763 |
| Jun 1, 2026 | 78,571.43 | 79,285.71 | 77,321.43 | 78,571.43 | 77,192.98 | -0.56% | 420,599 |
| May 29, 2026 | 79,642.86 | 79,732.14 | 78,035.71 | 79,017.86 | 77,631.58 | -1.67% | 632,907 |
| May 28, 2026 | 80,357.14 | 80,803.57 | 78,571.43 | 80,357.14 | 78,947.37 | - | 778,939 |
| May 27, 2026 | 80,982.14 | 82,589.29 | 80,000.00 | 80,357.14 | 78,947.37 | -0.55% | 770,421 |
| May 26, 2026 | 81,696.43 | 81,696.43 | 80,178.57 | 80,803.57 | 79,385.96 | -1.63% | 696,310 |
| May 25, 2026 | 82,767.86 | 82,857.14 | 80,000.00 | 82,142.86 | 80,701.75 | -1.08% | 759,328 |
| May 22, 2026 | 83,035.71 | 83,928.57 | 80,892.86 | 83,035.71 | 81,578.95 | -2.00% | 716,196 |
| May 21, 2026 | 85,089.29 | 85,178.57 | 80,357.14 | 84,732.14 | 83,245.61 | -0.11% | 1,014,261 |
| May 20, 2026 | 81,785.71 | 84,821.43 | 77,678.57 | 84,821.43 | 83,333.33 | 1.71% | 1,288,543 |
| May 19, 2026 | 78,750.00 | 83,392.86 | 78,750.00 | 83,392.86 | 81,929.82 | 6.99% | 2,163,585 |
| May 18, 2026 | 75,000.00 | 78,214.29 | 74,821.43 | 77,946.43 | 76,578.95 | 2.83% | 805,807 |