Viettel Construction Joint Stock Corporation (HOSE:CTR)
Vietnam · Delayed Price · Currency is VND 87,800
-700 (-0.79%)
At close: Jun 12, 2026
HOSE:CTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 88,500.00 | 88,700.00 | 87,300.00 | 87,800.00 | 87,800.00 | -0.79% | 159,976 |
| Jun 11, 2026 | 87,500.00 | 88,500.00 | 86,800.00 | 88,500.00 | 88,500.00 | 0.11% | 208,961 |
| Jun 10, 2026 | 87,400.00 | 88,400.00 | 86,400.00 | 88,400.00 | 88,400.00 | 0.68% | 144,615 |
| Jun 9, 2026 | 88,000.00 | 88,000.00 | 85,500.00 | 87,800.00 | 87,800.00 | 0.23% | 263,882 |
| Jun 8, 2026 | 89,900.00 | 90,000.00 | 87,200.00 | 87,600.00 | 87,600.00 | -4.26% | 436,332 |
| Jun 5, 2026 | 91,000.00 | 91,500.00 | 89,600.00 | 91,500.00 | 91,500.00 | - | 276,638 |
| Jun 4, 2026 | 90,100.00 | 92,400.00 | 89,300.00 | 91,500.00 | 91,500.00 | 1.67% | 485,043 |
| Jun 3, 2026 | 88,600.00 | 90,000.00 | 88,100.00 | 90,000.00 | 90,000.00 | 0.67% | 308,156 |
| Jun 2, 2026 | 87,800.00 | 89,900.00 | 87,000.00 | 89,400.00 | 89,400.00 | 1.59% | 548,003 |
| Jun 1, 2026 | 88,000.00 | 88,800.00 | 86,600.00 | 88,000.00 | 88,000.00 | -0.56% | 375,535 |
| May 29, 2026 | 89,200.00 | 89,300.00 | 87,400.00 | 88,500.00 | 88,500.00 | -1.67% | 565,096 |
| May 28, 2026 | 90,000.00 | 90,500.00 | 88,000.00 | 90,000.00 | 90,000.00 | - | 695,482 |
| May 27, 2026 | 90,700.00 | 92,500.00 | 89,600.00 | 90,000.00 | 90,000.00 | -0.55% | 687,876 |
| May 26, 2026 | 91,500.00 | 91,500.00 | 89,800.00 | 90,500.00 | 90,500.00 | -1.63% | 621,706 |
| May 25, 2026 | 92,700.00 | 92,800.00 | 89,600.00 | 92,000.00 | 92,000.00 | -1.08% | 677,972 |
| 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 |