Viettel Construction Joint Stock Corporation (HOSE:CTR)
Vietnam
· Delayed Price · Currency is VND 86,500
-1,500 (-1.70%)
At close: Dec 5, 2025
HOSE:CTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 83,900.00 | 83,900.00 | 82,600.00 | 82,900.00 | 82,900.00 | -0.84% | 235,083 |
| Oct 8, 2025 | 84,000.00 | 84,100.00 | 83,300.00 | 83,600.00 | 83,600.00 | 0.60% | 109,071 |
| Oct 7, 2025 | 83,000.00 | 83,900.00 | 83,000.00 | 83,100.00 | 83,100.00 | 0.36% | 135,015 |
| Oct 6, 2025 | 82,500.00 | 84,100.00 | 82,500.00 | 82,800.00 | 82,800.00 | 0.49% | 349,425 |
| Oct 3, 2025 | 83,300.00 | 83,600.00 | 82,100.00 | 82,400.00 | 82,400.00 | -1.79% | 275,553 |
| Oct 2, 2025 | 84,600.00 | 85,100.00 | 83,900.00 | 83,900.00 | 83,900.00 | -0.83% | 175,511 |
| Oct 1, 2025 | 85,200.00 | 85,900.00 | 84,500.00 | 84,600.00 | 84,600.00 | -1.28% | 224,356 |
| Sep 30, 2025 | 88,000.00 | 88,000.00 | 84,900.00 | 85,700.00 | 85,700.00 | -4.25% | 397,460 |
| Sep 29, 2025 | 90,600.00 | 90,600.00 | 89,100.00 | 89,500.00 | 87,350.00 | -0.56% | 223,990 |