CTCP Viễn thông VTC (vtc)

27.10
2.40
(9.72%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		16.40 197.59% 362,300 -16,300 -0.3
8.20
27.10
27.10
2 tháng
(2025-10-06) 		15.90 180.68% 402,600 -18,500 -0.3
7.70
27.10
27.10
3 tháng
(2025-09-08) 		16.20 190.59% 421,800 -20,600 -0.3
7.70
27.10
27.10
6 tháng
(2025-06-09) 		16.80 212.66% 616,100 -12,300 -0.3
7.70
27.10
27.10
12 tháng
(2024-12-10) 		16.91 216.92% 969,296 28,640 0.1
7
27.10
27.10
24 tháng
(2023-12-18) 		17 220.93% 2,357,192 -14,126 -0.3
7
27.10
27.10
36 tháng
(2022-12-21) 		14.82 150.02% 2,810,042 -113,791 -1.3
7
27.10
27.10
60 tháng
(2020-12-31) 		17.80 258.11% 4,858,426 -13,110 0.1
6.90
27.10
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.91
 1,600 13.91 13.91 12.60 0 0 0
29/04/2022
13.91
 3,900 14.00 14.00 12.60 0 0 0
28/04/2022
14.00
 100 14.41 14.41 14.00 0 0 0
27/04/2022
14.41
 101 13.58 14.41 14.41 0 0 0
26/04/2022
13.58
 3,305 14.90 14.90 13.58 0 0 0
25/04/2022
14.90
 5,714 14.90 14.90 14.90 5,700 0 0.1
22/04/2022
14.90
 4,300 15.07 15.07 14.90 0 0 0
21/04/2022
15.07
 8,700 13.75 15.07 13.91 0 3,400 -0.1
20/04/2022
13.75
 7,803 13.09 13.91 13.09 3,700 2,100 0.0
19/04/2022
13.09
 7,500 13.01 13.17 13.01 0 0 0
18/04/2022
13.01
 2,300 12.68 13.83 12.76 0 0 0
15/04/2022
12.68
 8,300 13.17 14.00 12.68 0 0 0
14/04/2022
13.17
 4,400 12.76 13.83 12.35 1,500 0 0.0
13/04/2022
12.76
 5,200 12.84 12.84 12.51 1,800 0 0.0
12/04/2022
12.84
 4,009 12.76 13.17 12.76 1,400 0 0.0
08/04/2022
12.76
 6,519 13.50 13.58 12.76 0 0 0
07/04/2022
13.50
 21,570 13.91 13.91 13.01 200 0 0.0
06/04/2022
13.91
 9,262 15.40 15.40 13.91 0 300 -0.0
05/04/2022
15.40
 4,823 16.47 16.47 14.98 0 0 0
04/04/2022
16.47
 21,883 17.37 17.37 15.64 200 0 0.0
01/04/2022
17.37
 3,300 19.26 19.26 17.37 0 0 0
31/03/2022
19.26
 2,567 21.40 21.40 19.26 36 0 0.0
30/03/2022
21.40
 400 23.71 23.71 21.40 0 0 0
29/03/2022
23.71
 5 23.71 23.71 23.71 0 0 0
28/03/2022
23.71
 8,966 22.64 24.62 22.64 1,000 0 0.0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 12%
25/03/2022
22.64
 4,283 21.73 23.05 22.56 300 550 -0.0
24/03/2022
21.73
 200,730 19.77 21.73 21.26 100 500 -0.0
23/03/2022
19.77
 11,400 18.03 19.77 17.95 200 0 0.0
22/03/2022
18.03
 9,343 16.46 18.03 16.46 0 0 0
21/03/2022
16.46
 18,640 14.96 16.46 14.80 0 400 -0.0
18/03/2022
14.96
 4,825 14.73 16.14 14.96 0 0 0
17/03/2022
14.73
 6,600 13.39 14.73 13.39 0 5,000 -0.1
16/03/2022
13.39
 19,871 12.21 13.39 12.21 0 0 0
15/03/2022
12.21
 7,900 12.60 12.60 12.21 0 0 0
14/03/2022
12.60
 50 12.60 12.60 12.60 0 0 0
11/03/2022
12.60
 6,300 12.21 12.60 12.21 100 0 0.0
10/03/2022
12.21
 200 11.81 12.21 11.81 100 0 0.0
09/03/2022
11.81
 4,100 11.81 11.81 11.81 0 0 0
08/03/2022
11.81
 3,050 11.81 11.81 11.81 0 0 0
07/03/2022
11.81
 23,100 11.81 11.81 11.73 0 10,300 -0.2
04/03/2022
11.81
 5,100 12.21 12.21 11.50 0 0 0
03/03/2022
12.21
 3,313 11.89 12.21 11.81 0 2,000 -0.0
02/03/2022
11.89
 17,300 12.28 13.47 11.65 100 6,000 -0.1
01/03/2022
12.28
 709 11.65 12.28 12.28 0 200 -0.0
28/02/2022
11.65
 6,266 12.13 12.13 11.65 0 5,000 -0.1
25/02/2022
12.13
 9,000 12.21 12.21 12.05 0 7,700 -0.1
24/02/2022
12.21
 4,700 12.21 12.28 12.21 0 3,000 -0.0
23/02/2022
12.21
 3,100 12.21 12.21 11.50 100 1,700 -0.0
22/02/2022
12.21
 11,381 12.21 12.21 12.05 100 7,100 -0.1
21/02/2022
12.21
 3,000 12.21 12.21 12.21 0 1,300 -0.0
18/02/2022
12.21
 5,800 12.21 12.21 12.21 100 0 0.0
17/02/2022
12.21
 3,000 11.81 12.21 12.21 0 0 0
16/02/2022
11.81
 1,060 11.81 11.81 11.65 0 0 0
15/02/2022
11.81
 600 11.81 11.81 11.81 0 0 0
14/02/2022
11.81
 300 11.81 11.81 11.81 0 0 0
11/02/2022
11.81
 2,300 11.58 11.81 11.81 0 0 0
10/02/2022
11.58
 975 11.42 11.58 11.10 0 0 0
09/02/2022
11.42
 409 11.65 11.65 11.42 0 0 0
08/02/2022
11.65
 2,223 11.81 11.81 11.65 0 0 0
07/02/2022
11.81
 0 11.81 11.81 11.81 0 0 0
28/01/2022
11.81
 130 12.21 12.21 11.81 0 0 0
27/01/2022
12.21
 0 12.21 12.21 12.21 0 0 0
26/01/2022
12.21
 1,000 12.21 12.28 12.21 0 0 0
25/01/2022
12.21
 5,209 11.81 12.21 12.21 0 2,800 -0.0
24/01/2022
11.81
 0 11.81 11.81 11.81 0 0 0
21/01/2022
11.81
 700 11.81 11.81 11.81 0 0 0
20/01/2022
11.81
 2,200 11.42 11.81 11.42 0 0 0
19/01/2022
11.42
 0 11.42 11.42 11.42 0 0 0
18/01/2022
11.42
 1,200 11.42 11.42 11.42 0 0 0
17/01/2022
11.42
 1,700 11.42 11.42 11.42 0 0 0
14/01/2022
11.42
 11,603 11.42 11.42 11.42 10,000 11,500 -0.0
13/01/2022
11.42
 800 11.50 11.50 11.42 0 0 0
12/01/2022
11.50
 500 11.34 11.50 11.50 0 0 0
11/01/2022
11.34
 20,300 11.42 11.42 11.34 0 0 0
10/01/2022
11.42
 0 11.42 11.42 11.42 0 0 0
07/01/2022
11.42
 2,800 11.42 11.65 11.42 0 0 0
06/01/2022
11.42
 500 11.50 11.50 11.42 0 0 0
05/01/2022
11.50
 800 11.65 11.81 11.42 0 100 -0.0
04/01/2022
11.65
 500 11.81 11.81 11.65 100 0 0.0
31/12/2021
11.81
 200 11.81 12.21 11.81 0 0 0
30/12/2021
11.81
 400 11.10 11.81 11.81 0 0 0
29/12/2021
11.10
 0 11.10 11.10 11.10 0 0 0
28/12/2021
11.10
 516 12.21 12.21 11.10 0 0 0
27/12/2021
12.21
 0 12.21 12.21 12.21 0 0 0
24/12/2021
12.21
 100 12.21 12.21 12.21 0 0 0
23/12/2021
12.21
 50 12.21 12.21 12.21 0 0 0
22/12/2021
12.21
 11,046 11.50 12.21 12.21 6,000 0 0.1
21/12/2021
11.50
 100 11.81 11.81 11.50 100 0 0.0
20/12/2021
11.81
 800 11.81 11.81 11.42 0 100 -0.0
17/12/2021
11.81
 616 11.65 11.81 11.81 0 0 0
16/12/2021
11.65
 200 11.42 11.65 11.65 0 100 -0.0
15/12/2021
11.42
 8,300 11.81 11.81 11.42 0 8,200 -0.1
14/12/2021
11.81
 2,047 11.81 11.81 11.81 0 0 0
13/12/2021
11.81
 104 11.81 11.81 11.81 0 100 -0.0
10/12/2021
11.81
 17,252 11.81 11.81 11.73 0 0 0
09/12/2021
11.81
 16,500 11.81 11.81 11.42 0 0 0
08/12/2021
11.81
 5,304 11.58 12.60 11.58 0 3 -0.0
07/12/2021
11.58
 0 11.58 11.58 11.58 0 0 0
06/12/2021
11.58
 2,033 12.60 13.39 11.42 0 3 -0.0
03/12/2021
12.60
 1,229 13.54 13.54 12.21 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |