Viettel Construction Joint Stock Corporation (HOSE:CTR)
Vietnam · Delayed Price · Currency is VND 93,000
-1,900 (-2.00%)
At close: May 22, 2026
HOSE:CTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 93,000.00 | 94,000.00 | 90,600.00 | 93,000.00 | 93,000.00 | -2.00% | 639,461 |
| May 21, 2026 | 95,300.00 | 95,400.00 | 90,000.00 | 94,900.00 | 94,900.00 | -0.11% | 905,591 |
| May 20, 2026 | 91,600.00 | 95,000.00 | 87,000.00 | 95,000.00 | 95,000.00 | 1.71% | 1,150,485 |
| May 19, 2026 | 88,200.00 | 93,400.00 | 88,200.00 | 93,400.00 | 93,400.00 | 6.99% | 1,931,773 |
| May 18, 2026 | 84,000.00 | 87,600.00 | 83,800.00 | 87,300.00 | 87,300.00 | 2.83% | 719,471 |
| May 15, 2026 | 85,600.00 | 85,600.00 | 83,800.00 | 84,900.00 | 84,900.00 | -0.82% | 176,688 |
| May 14, 2026 | 85,900.00 | 86,500.00 | 85,400.00 | 85,600.00 | 85,600.00 | -0.35% | 291,433 |
| May 13, 2026 | 82,600.00 | 86,300.00 | 82,200.00 | 85,900.00 | 85,900.00 | 4.12% | 403,040 |
| May 12, 2026 | 82,300.00 | 82,800.00 | 82,000.00 | 82,500.00 | 82,500.00 | 0.24% | 164,297 |
| May 11, 2026 | 82,600.00 | 83,400.00 | 82,300.00 | 82,300.00 | 82,300.00 | -1.32% | 257,626 |
| May 8, 2026 | 84,700.00 | 84,700.00 | 81,600.00 | 83,400.00 | 83,400.00 | -1.88% | 193,852 |
| May 7, 2026 | 84,200.00 | 85,200.00 | 84,000.00 | 85,000.00 | 85,000.00 | 1.19% | 201,175 |
| May 6, 2026 | 84,700.00 | 84,700.00 | 83,600.00 | 84,000.00 | 84,000.00 | - | 199,026 |
| May 5, 2026 | 85,700.00 | 85,700.00 | 83,500.00 | 84,000.00 | 84,000.00 | -1.29% | 240,078 |
| May 4, 2026 | 85,400.00 | 86,400.00 | 85,000.00 | 85,100.00 | 85,100.00 | -0.93% | 180,535 |
| Apr 29, 2026 | 87,200.00 | 87,200.00 | 85,000.00 | 85,900.00 | 85,900.00 | -1.60% | 294,932 |
| Apr 28, 2026 | 87,200.00 | 87,300.00 | 86,200.00 | 87,300.00 | 87,300.00 | 0.11% | 176,513 |
| Apr 24, 2026 | 87,200.00 | 89,100.00 | 85,400.00 | 87,200.00 | 87,200.00 | 1.40% | 922,108 |
| Apr 23, 2026 | 85,000.00 | 86,200.00 | 83,500.00 | 86,000.00 | 86,000.00 | 1.18% | 312,187 |
| Apr 22, 2026 | 86,200.00 | 86,400.00 | 84,900.00 | 85,000.00 | 85,000.00 | -1.28% | 179,610 |
| Apr 21, 2026 | 87,000.00 | 88,000.00 | 86,100.00 | 86,100.00 | 86,100.00 | -1.15% | 387,084 |
| Apr 20, 2026 | 87,200.00 | 87,200.00 | 86,400.00 | 87,100.00 | 87,100.00 | -0.11% | 201,451 |
| Apr 17, 2026 | 86,200.00 | 87,900.00 | 86,200.00 | 87,200.00 | 87,200.00 | 0.46% | 405,781 |
| Apr 16, 2026 | 86,000.00 | 86,800.00 | 85,200.00 | 86,800.00 | 86,800.00 | -0.23% | 305,531 |
| Apr 15, 2026 | 87,000.00 | 87,500.00 | 85,900.00 | 87,000.00 | 87,000.00 | - | 309,640 |
| Apr 14, 2026 | 86,000.00 | 87,000.00 | 85,500.00 | 87,000.00 | 87,000.00 | 2.11% | 278,861 |
| Apr 13, 2026 | 85,600.00 | 85,600.00 | 84,900.00 | 85,200.00 | 85,200.00 | -0.47% | 142,857 |
| Apr 10, 2026 | 86,400.00 | 86,400.00 | 85,500.00 | 85,600.00 | 85,600.00 | -0.12% | 191,311 |
| Apr 9, 2026 | 86,800.00 | 86,800.00 | 85,000.00 | 85,700.00 | 85,700.00 | -1.83% | 180,415 |
| Apr 8, 2026 | 85,500.00 | 87,500.00 | 84,700.00 | 87,300.00 | 87,300.00 | 3.93% | 425,647 |
| Apr 7, 2026 | 82,800.00 | 86,000.00 | 82,800.00 | 84,000.00 | 84,000.00 | 0.96% | 127,810 |
| Apr 6, 2026 | 84,300.00 | 85,000.00 | 83,200.00 | 83,200.00 | 83,200.00 | -2.00% | 119,168 |
| Apr 3, 2026 | 84,600.00 | 85,200.00 | 82,900.00 | 84,900.00 | 84,900.00 | - | 413,011 |
| Apr 2, 2026 | 85,500.00 | 86,500.00 | 84,600.00 | 84,900.00 | 84,900.00 | -2.08% | 209,052 |
| Apr 1, 2026 | 86,400.00 | 88,100.00 | 85,800.00 | 86,700.00 | 86,700.00 | 0.58% | 524,931 |
| Mar 31, 2026 | 86,000.00 | 86,200.00 | 84,500.00 | 86,200.00 | 86,200.00 | 0.23% | 409,682 |
| Mar 30, 2026 | 85,000.00 | 86,000.00 | 83,200.00 | 86,000.00 | 86,000.00 | 0.47% | 553,410 |
| Mar 27, 2026 | 86,000.00 | 87,000.00 | 84,400.00 | 85,600.00 | 85,600.00 | 0.71% | 391,636 |
| Mar 26, 2026 | 83,400.00 | 87,000.00 | 82,300.00 | 85,000.00 | 85,000.00 | 2.66% | 1,126,290 |
| Mar 25, 2026 | 81,200.00 | 83,200.00 | 81,200.00 | 82,800.00 | 82,800.00 | 1.97% | 341,574 |
| Mar 24, 2026 | 81,700.00 | 81,700.00 | 80,200.00 | 81,200.00 | 81,200.00 | 2.92% | 234,425 |
| Mar 23, 2026 | 79,800.00 | 79,800.00 | 75,500.00 | 78,900.00 | 78,900.00 | -1.38% | 581,773 |
| Mar 20, 2026 | 81,500.00 | 82,600.00 | 80,000.00 | 80,000.00 | 80,000.00 | -2.44% | 335,388 |
| Mar 19, 2026 | 81,500.00 | 82,000.00 | 80,400.00 | 82,000.00 | 82,000.00 | -0.61% | 322,935 |
| Mar 18, 2026 | 82,700.00 | 83,200.00 | 81,800.00 | 82,500.00 | 82,500.00 | -0.24% | 316,752 |
| Mar 17, 2026 | 82,300.00 | 83,200.00 | 82,000.00 | 82,700.00 | 82,700.00 | 1.35% | 344,028 |
| Mar 16, 2026 | 83,000.00 | 83,000.00 | 81,500.00 | 81,600.00 | 81,600.00 | 0.12% | 231,330 |
| Mar 13, 2026 | 80,600.00 | 82,000.00 | 80,200.00 | 81,500.00 | 81,500.00 | 0.62% | 401,333 |
| Mar 12, 2026 | 82,800.00 | 82,800.00 | 80,800.00 | 81,000.00 | 81,000.00 | -2.29% | 339,917 |
| Mar 11, 2026 | 80,100.00 | 83,800.00 | 79,800.00 | 82,900.00 | 82,900.00 | 4.15% | 576,586 |