HOSE · CTR · stock
Viettel Construction Joint Stock Corporation (CTR) stock price history
Every HOSE trading session of Viettel Construction Joint Stock Corporation from Oct 31, 2017 to Sep 28, 2026: 2,213 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTR adjusted close, 2017 to 2026
- ₫134,320
- All time high, 2024
- ₫99,120
- 52 week high, ₫65,500 low
- 2,213
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
CTR key facts
- Viettel Construction Joint Stock Corporation (CTR) closed at ₫71,500 on Sep 28, 2026 on HOSE.
- CTR's all time high close is ₫134,320, set on Jun 21, 2024; its all time low close is ₫6,380 on Oct 31, 2018.
- CTR's 52 week range is ₫65,500 to ₫99,120.
- CTR returned -7.2% over the year to Sep 28, 2026 and +35.3% over five years.
- Since Oct 31, 2017 CTR returned +740%, +27.0% a year compounded.
- CTR's deepest drawdown was -60.8% from Apr 19, 2022 to Nov 15, 2022.
- DataCedar holds 2,213 daily sessions of CTR history from Oct 31, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CTR price chart, 2017 to 2026
CTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -3.5% |
| 6 months | -4.8% |
| Year to date | -4.5% |
| 1 year | -7.2% |
| 3 years | +13.7% |
| 5 years | +35.3% |
| 10 years | n/a |
| Since Oct 31, 2017 | +740.2% |
| Compound annual growth, 8.9 years | +27.0% |
CTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫134,320 on Jun 21, 2024
- All time low close
- ₫6,380 on Oct 31, 2018
- 52 week high
- ₫99,120 on Jan 15, 2026
- 52 week low
- ₫65,500 on Jul 23, 2026
- Deepest drawdown
- -60.8% from Apr 19, 2022 to Nov 15, 2022, recovered Feb 1, 2024
- Best single session
- +16.1% on Jan 29, 2021
- Worst single session
- -14.9% on Mar 9, 2020
- Volatility, 1 year annualised
- 30.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2017
- 8.4×
- Best calendar year
- 2019, +133%
- Worst calendar year
- 2025, -30%
CTR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 31, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫74,830 | ₫99,120 | ₫65,500 | ₫71,500 | -4.5% | 86.7M | 180 |
| 2025 | ₫106,680 | ₫116,690 | ₫63,270 | ₫74,830 | -29.8% | 158.2M | 249 |
| 2024 | ₫76,310 | ₫135,820 | ₫70,650 | ₫106,590 | +41.5% | 126M | 250 |
| 2023 | ₫40,790 | ₫77,130 | ₫40,790 | ₫75,330 | +84.7% | 63.1M | 249 |
| 2022 | ₫56,430 | ₫79,540 | ₫28,400 | ₫40,790 | -28.3% | 133.1M | 243 |
| 2021 | ₫34,640 | ₫59,410 | ₫30,270 | ₫56,880 | +64.2% | 172.2M | 250 |
| 2020 | ₫16,720 | ₫34,690 | ₫10,870 | ₫34,640 | +107.2% | 115.5M | 252 |
| 2019 | ₫7,240 | ₫23,610 | ₫6,580 | ₫16,720 | +133.2% | 61.2M | 250 |
| 2018 | ₫7,960 | ₫8,970 | ₫6,110 | ₫7,170 | -10.3% | 7.3M | 246 |
| 2017 | ₫10,820 | ₫10,820 | ₫6,410 | ₫7,990 | n/a | 1.7M | 44 |
CTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫71,500 | -7.1% |
| August 2026 | ₫77,000 | +7.1% |
| July 2026 | ₫71,900 | -3.3% |
| June 2026 | ₫74,390 | -4.2% |
| May 2026 | ₫77,630 | +3.0% |
| April 2026 | ₫75,350 | -0.3% |
| March 2026 | ₫75,610 | -9.6% |
| February 2026 | ₫83,600 | -1.4% |
| January 2026 | ₫84,830 | +13.4% |
| December 2025 | ₫74,830 | -1.3% |
| November 2025 | ₫75,790 | -6.1% |
| October 2025 | ₫80,700 | +7.3% |
About the CTR data
Daily bars. 2,213 sessions from Oct 31, 2017 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 31, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CTD Coteccons Construction Joint Stock Company
- CTF City Auto Corporation
- CTG Viet Nam Joint Stock Commercial Bank for Industry and Trade
- CTI Cuongthuan Idico Development Investment Corporation
- CTS Vietinbank Securities Joint Stock Company
- CVT CMC Joint Stock Company
- D2D Industrial Urban Development Joint Stock Company No.2
- DAH Dong A Hotel Group Joint Stock Company
Common questions
CTR share price history
