Viettel Construction Joint Stock Corporation (HOSE:CTR)
Vietnam
· Delayed Price · Currency is VND 78,600
-5,900 (-6.98%)
At close: Mar 9, 2026
HOSE:CTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78,700.00 | 79,700.00 | 78,600.00 | 78,600.00 | 78,600.00 | -6.98% | 877,389 |
| Mar 6, 2026 | 87,300.00 | 87,300.00 | 84,500.00 | 84,500.00 | 84,500.00 | -2.87% | 447,409 |
| Mar 5, 2026 | 87,600.00 | 89,000.00 | 86,900.00 | 87,000.00 | 87,000.00 | 0.23% | 468,044 |
| Mar 4, 2026 | 87,000.00 | 88,800.00 | 84,000.00 | 86,800.00 | 86,800.00 | -1.48% | 1,046,850 |
| Mar 3, 2026 | 91,100.00 | 91,100.00 | 87,500.00 | 88,100.00 | 88,100.00 | -3.82% | 1,339,839 |
| Mar 2, 2026 | 92,000.00 | 93,000.00 | 91,600.00 | 91,600.00 | 91,600.00 | -3.88% | 1,033,857 |
| Feb 27, 2026 | 95,700.00 | 96,400.00 | 94,900.00 | 95,300.00 | 95,300.00 | -0.42% | 413,875 |
| Feb 26, 2026 | 97,500.00 | 97,600.00 | 95,200.00 | 95,700.00 | 95,700.00 | -0.73% | 385,884 |
| Feb 25, 2026 | 95,800.00 | 98,000.00 | 94,800.00 | 96,400.00 | 96,400.00 | 0.63% | 693,221 |
| Feb 24, 2026 | 97,200.00 | 97,500.00 | 95,200.00 | 95,800.00 | 95,800.00 | -1.44% | 393,164 |
| Feb 23, 2026 | 94,700.00 | 98,500.00 | 94,600.00 | 97,200.00 | 97,200.00 | 4.63% | 735,932 |
| Feb 13, 2026 | 93,000.00 | 93,800.00 | 92,800.00 | 92,900.00 | 92,900.00 | -0.11% | 246,349 |
| Feb 12, 2026 | 93,200.00 | 94,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | - | 185,573 |
| Feb 11, 2026 | 92,800.00 | 93,900.00 | 92,300.00 | 93,000.00 | 93,000.00 | 0.22% | 338,639 |
| Feb 10, 2026 | 94,100.00 | 95,000.00 | 91,700.00 | 92,800.00 | 92,800.00 | -1.80% | 587,580 |
| Feb 9, 2026 | 94,400.00 | 98,500.00 | 94,400.00 | 94,500.00 | 94,500.00 | 0.53% | 287,575 |
| Feb 6, 2026 | 92,600.00 | 95,700.00 | 92,300.00 | 94,000.00 | 94,000.00 | -0.84% | 874,329 |
| Feb 5, 2026 | 98,200.00 | 98,600.00 | 94,800.00 | 94,800.00 | 94,800.00 | -4.24% | 1,364,544 |
| Feb 4, 2026 | 100,900.00 | 101,700.00 | 98,900.00 | 99,000.00 | 99,000.00 | -1.79% | 791,769 |
| Feb 3, 2026 | 99,300.00 | 102,500.00 | 99,300.00 | 100,800.00 | 100,800.00 | 1.82% | 1,010,916 |
| Feb 2, 2026 | 97,000.00 | 100,100.00 | 96,900.00 | 99,000.00 | 99,000.00 | 2.38% | 837,223 |
| Jan 30, 2026 | 96,100.00 | 98,700.00 | 96,100.00 | 96,700.00 | 96,700.00 | 0.73% | 615,859 |
| Jan 29, 2026 | 96,700.00 | 97,700.00 | 96,000.00 | 96,000.00 | 96,000.00 | -0.72% | 565,655 |
| Jan 28, 2026 | 99,000.00 | 99,900.00 | 96,100.00 | 96,700.00 | 96,700.00 | -0.31% | 930,662 |
| Jan 27, 2026 | 95,000.00 | 98,000.00 | 93,100.00 | 97,000.00 | 97,000.00 | 2.21% | 684,944 |
| Jan 26, 2026 | 96,200.00 | 98,000.00 | 94,400.00 | 94,900.00 | 94,900.00 | -1.15% | 974,854 |
| Jan 23, 2026 | 98,900.00 | 99,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | -3.03% | 1,230,383 |
| Jan 22, 2026 | 103,700.00 | 104,100.00 | 99,000.00 | 99,000.00 | 99,000.00 | -2.37% | 1,173,643 |
| Jan 21, 2026 | 102,000.00 | 103,000.00 | 98,900.00 | 101,400.00 | 101,400.00 | -2.12% | 1,454,763 |
| Jan 20, 2026 | 103,600.00 | 107,900.00 | 103,100.00 | 103,600.00 | 103,600.00 | 0.78% | 1,409,842 |
| Jan 19, 2026 | 102,600.00 | 104,200.00 | 100,600.00 | 102,800.00 | 102,800.00 | 0.19% | 1,332,696 |
| Jan 16, 2026 | 105,000.00 | 110,500.00 | 102,600.00 | 102,600.00 | 102,600.00 | -4.11% | 1,934,199 |
| Jan 15, 2026 | 109,500.00 | 113,000.00 | 104,000.00 | 107,000.00 | 107,000.00 | -0.93% | 1,549,424 |
| Jan 14, 2026 | 105,000.00 | 108,000.00 | 102,400.00 | 108,000.00 | 108,000.00 | 6.93% | 3,411,749 |
| Jan 13, 2026 | 109,400.00 | 109,400.00 | 98,300.00 | 101,000.00 | 101,000.00 | -1.56% | 3,098,182 |
| Jan 12, 2026 | 102,600.00 | 102,600.00 | 102,600.00 | 102,600.00 | 102,600.00 | 6.99% | 673,725 |
| Jan 9, 2026 | 90,300.00 | 95,900.00 | 90,300.00 | 95,900.00 | 95,900.00 | 6.91% | 1,888,260 |
| Jan 8, 2026 | 89,500.00 | 92,000.00 | 89,500.00 | 89,700.00 | 89,700.00 | 0.67% | 1,110,085 |
| Jan 7, 2026 | 85,000.00 | 89,900.00 | 85,000.00 | 89,100.00 | 89,100.00 | 4.82% | 982,569 |
| Jan 6, 2026 | 83,500.00 | 85,100.00 | 83,300.00 | 85,000.00 | 85,000.00 | 2.04% | 282,917 |
| Jan 5, 2026 | 85,300.00 | 85,300.00 | 83,300.00 | 83,300.00 | 83,300.00 | -2.34% | 252,734 |
| Dec 31, 2025 | 85,500.00 | 85,500.00 | 84,800.00 | 85,300.00 | 85,300.00 | - | 298,125 |
| Dec 30, 2025 | 84,000.00 | 86,000.00 | 84,000.00 | 85,300.00 | 85,300.00 | 0.71% | 305,632 |
| Dec 29, 2025 | 84,000.00 | 85,200.00 | 84,000.00 | 84,700.00 | 84,700.00 | 0.83% | 194,688 |
| Dec 26, 2025 | 83,800.00 | 84,000.00 | 82,900.00 | 84,000.00 | 84,000.00 | - | 310,388 |
| Dec 25, 2025 | 83,500.00 | 84,000.00 | 83,000.00 | 84,000.00 | 84,000.00 | 0.60% | 219,759 |
| Dec 24, 2025 | 84,500.00 | 84,500.00 | 83,000.00 | 83,500.00 | 83,500.00 | -0.60% | 189,239 |
| Dec 23, 2025 | 85,200.00 | 85,200.00 | 83,500.00 | 84,000.00 | 84,000.00 | -0.71% | 249,490 |
| Dec 22, 2025 | 83,600.00 | 84,800.00 | 83,500.00 | 84,600.00 | 84,600.00 | 1.08% | 140,059 |
| Dec 19, 2025 | 83,400.00 | 83,800.00 | 83,300.00 | 83,700.00 | 83,700.00 | -0.12% | 154,227 |
| Dec 18, 2025 | 84,600.00 | 84,600.00 | 83,800.00 | 83,800.00 | 83,800.00 | -1.18% | 127,433 |
| Dec 17, 2025 | 84,000.00 | 86,400.00 | 83,800.00 | 84,800.00 | 84,800.00 | 1.19% | 317,684 |
| Dec 16, 2025 | 83,400.00 | 83,800.00 | 82,000.00 | 83,800.00 | 83,800.00 | 0.96% | 255,687 |
| Dec 15, 2025 | 82,800.00 | 83,500.00 | 81,800.00 | 83,000.00 | 83,000.00 | 0.24% | 258,886 |
| Dec 12, 2025 | 84,400.00 | 85,100.00 | 82,800.00 | 82,800.00 | 82,800.00 | -1.90% | 408,746 |
| Dec 11, 2025 | 84,000.00 | 85,500.00 | 83,400.00 | 84,400.00 | 84,400.00 | 0.48% | 272,778 |
| Dec 10, 2025 | 84,900.00 | 84,900.00 | 83,500.00 | 84,000.00 | 84,000.00 | -1.06% | 174,178 |
| Dec 9, 2025 | 85,600.00 | 85,600.00 | 83,300.00 | 84,900.00 | 84,900.00 | -0.70% | 548,919 |
| Dec 8, 2025 | 86,500.00 | 86,500.00 | 85,500.00 | 85,500.00 | 85,500.00 | -1.16% | 433,313 |
| Dec 5, 2025 | 88,000.00 | 88,000.00 | 86,500.00 | 86,500.00 | 86,500.00 | -1.70% | 296,025 |
| Dec 4, 2025 | 88,000.00 | 88,000.00 | 87,100.00 | 88,000.00 | 88,000.00 | 0.46% | 349,796 |
| Dec 3, 2025 | 86,800.00 | 87,800.00 | 86,600.00 | 87,600.00 | 87,600.00 | 0.69% | 261,043 |
| Dec 2, 2025 | 86,200.00 | 87,000.00 | 86,000.00 | 87,000.00 | 87,000.00 | -0.57% | 139,228 |
| Dec 1, 2025 | 86,500.00 | 87,500.00 | 85,500.00 | 87,500.00 | 87,500.00 | 1.27% | 275,280 |
| Nov 28, 2025 | 88,000.00 | 88,000.00 | 86,400.00 | 86,400.00 | 86,400.00 | -1.59% | 243,345 |
| Nov 27, 2025 | 88,000.00 | 88,400.00 | 86,300.00 | 87,800.00 | 87,800.00 | -0.23% | 284,133 |
| Nov 26, 2025 | 86,100.00 | 88,000.00 | 86,100.00 | 88,000.00 | 88,000.00 | 2.09% | 345,778 |
| Nov 25, 2025 | 88,600.00 | 88,600.00 | 86,000.00 | 86,200.00 | 86,200.00 | -2.71% | 761,641 |
| Nov 24, 2025 | 89,900.00 | 90,100.00 | 88,600.00 | 88,600.00 | 88,600.00 | -1.88% | 348,570 |
| Nov 21, 2025 | 90,600.00 | 90,600.00 | 88,500.00 | 90,300.00 | 90,300.00 | -1.31% | 641,164 |
| Nov 20, 2025 | 92,500.00 | 92,500.00 | 90,200.00 | 91,500.00 | 91,500.00 | -1.08% | 396,344 |
| Nov 19, 2025 | 93,700.00 | 93,700.00 | 90,200.00 | 92,500.00 | 92,500.00 | -0.54% | 628,838 |
| Nov 18, 2025 | 90,700.00 | 93,700.00 | 90,700.00 | 93,000.00 | 93,000.00 | 1.97% | 691,951 |
| Nov 17, 2025 | 92,700.00 | 92,700.00 | 91,000.00 | 91,200.00 | 91,200.00 | -1.51% | 439,464 |
| Nov 14, 2025 | 92,500.00 | 93,600.00 | 92,000.00 | 92,600.00 | 92,600.00 | -0.32% | 699,617 |
| Nov 13, 2025 | 91,500.00 | 93,400.00 | 90,600.00 | 92,900.00 | 92,900.00 | 1.64% | 856,479 |
| Nov 12, 2025 | 90,000.00 | 91,400.00 | 89,400.00 | 91,400.00 | 91,400.00 | 1.56% | 558,885 |
| Nov 11, 2025 | 87,000.00 | 90,100.00 | 87,000.00 | 90,000.00 | 90,000.00 | 3.45% | 638,982 |
| Nov 10, 2025 | 90,300.00 | 90,500.00 | 87,000.00 | 87,000.00 | 87,000.00 | -2.58% | 462,466 |
| Nov 7, 2025 | 89,400.00 | 92,200.00 | 89,000.00 | 89,300.00 | 89,300.00 | - | 890,810 |
| Nov 6, 2025 | 90,800.00 | 91,400.00 | 88,300.00 | 89,300.00 | 89,300.00 | -1.33% | 659,068 |
| Nov 5, 2025 | 90,500.00 | 92,900.00 | 89,200.00 | 90,500.00 | 90,500.00 | 0.22% | 520,400 |
| Nov 4, 2025 | 89,500.00 | 90,500.00 | 85,300.00 | 90,300.00 | 90,300.00 | 0.56% | 1,340,978 |
| Nov 3, 2025 | 92,800.00 | 94,100.00 | 89,800.00 | 89,800.00 | 89,800.00 | -2.39% | 1,035,613 |
| Oct 31, 2025 | 95,200.00 | 95,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | -2.13% | 848,442 |
| Oct 30, 2025 | 91,900.00 | 96,000.00 | 91,800.00 | 94,000.00 | 94,000.00 | 2.40% | 1,678,163 |
| Oct 29, 2025 | 91,000.00 | 93,000.00 | 89,500.00 | 91,800.00 | 91,800.00 | 1.44% | 906,351 |
| Oct 28, 2025 | 90,800.00 | 93,000.00 | 88,000.00 | 90,500.00 | 90,500.00 | -0.55% | 789,009 |
| Oct 27, 2025 | 92,200.00 | 94,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 0.11% | 1,118,552 |
| Oct 24, 2025 | 84,000.00 | 90,900.00 | 84,000.00 | 90,900.00 | 90,900.00 | 6.94% | 2,013,684 |
| Oct 23, 2025 | 85,900.00 | 86,100.00 | 84,100.00 | 85,000.00 | 85,000.00 | -1.05% | 404,222 |
| Oct 22, 2025 | 88,000.00 | 88,000.00 | 84,000.00 | 85,900.00 | 85,900.00 | -1.15% | 511,608 |
| Oct 21, 2025 | 85,000.00 | 88,700.00 | 84,900.00 | 86,900.00 | 86,900.00 | 4.57% | 744,623 |
| Oct 20, 2025 | 80,300.00 | 85,600.00 | 79,600.00 | 83,100.00 | 83,100.00 | 3.88% | 1,409,842 |
| Oct 17, 2025 | 81,400.00 | 81,400.00 | 79,600.00 | 80,000.00 | 80,000.00 | -1.72% | 318,098 |
| Oct 16, 2025 | 80,500.00 | 82,000.00 | 80,500.00 | 81,400.00 | 81,400.00 | 0.49% | 209,268 |
| Oct 15, 2025 | 82,500.00 | 82,500.00 | 80,800.00 | 81,000.00 | 81,000.00 | -1.70% | 414,600 |
| Oct 14, 2025 | 83,200.00 | 84,500.00 | 82,200.00 | 82,400.00 | 82,400.00 | -1.44% | 343,671 |
| Oct 13, 2025 | 82,800.00 | 83,800.00 | 82,600.00 | 83,600.00 | 83,600.00 | -0.48% | 188,723 |
| Oct 10, 2025 | 82,900.00 | 84,000.00 | 82,500.00 | 84,000.00 | 84,000.00 | 1.33% | 250,951 |