CTCP Viễn thông VTC (vtc)

12.60
-1
(-7.35%)
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
(2026-02-23) 		0.40 3.03% 319,600 0 0
12.60
15.90
12.60
2 tháng
(2026-01-19) 		-1.40 -9.33% 598,600 -2,400 -0.0
11.60
15.90
12.60
3 tháng
(2025-12-18) 		-5.90 -30.26% 1,357,900 -2,500 -0.0
11.60
19.50
12.60
6 tháng
(2025-09-19) 		4.60 51.11% 2,028,700 -31,000 -0.5
7.70
29.80
12.60
12 tháng
(2025-03-24) 		4.60 51.11% 2,311,100 -23,734 -0.5
7
29.80
12.60
24 tháng
(2024-03-28) 		4.51 49.57% 3,747,468 -10,821 -0.4
7
29.80
12.60
36 tháng
(2023-04-03) 		1.93 16.49% 4,379,234 -126,313 -1.5
7
29.80
12.60
60 tháng
(2021-04-13) 		3.76 38.16% 6,039,874 -24,517 -0.2
7
29.80
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
11.69
 1,000 11.94 11.94 11.69 0 0 0
02/08/2022
11.94
 0 11.94 11.94 11.94 0 0 0
01/08/2022
11.94
 29 11.94 11.94 11.94 0 0 0
29/07/2022
11.94
 113 11.94 11.94 11.94 0 0 0
28/07/2022
11.94
 600 10.87 11.94 10.87 0 0 0
27/07/2022
10.87
 0 10.87 10.87 10.87 0 0 0
26/07/2022
10.87
 0 10.87 10.87 10.87 0 0 0
25/07/2022
10.87
 500 11.53 11.53 10.87 0 0 0
22/07/2022
11.53
 20 11.53 11.53 11.53 0 0 0
21/07/2022
11.53
 0 11.53 11.53 11.53 0 0 0
20/07/2022
11.53
 0 11.53 11.53 11.53 0 0 0
19/07/2022
11.53
 2 11.53 11.53 11.53 0 0 0
18/07/2022
11.53
 0 11.53 11.53 11.53 0 0 0
15/07/2022
11.53
 83 11.53 11.53 11.53 0 0 0
14/07/2022
11.53
 100 11.53 11.53 11.53 0 100 -0.0
13/07/2022
11.53
 1,900 12.76 12.76 11.53 0 0 0
12/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
11/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
08/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
07/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
06/07/2022
12.76
 11 12.76 12.76 12.76 0 0 0
05/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
04/07/2022
12.76
 1 12.76 12.76 12.76 0 0 0
01/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
30/06/2022
12.76
 16,175 11.86 12.76 11.53 0 15,775 -0.2
29/06/2022
11.86
 501 11.11 11.86 11.86 0 0 0
28/06/2022
11.11
 11 11.11 11.11 11.11 0 0 0
27/06/2022
11.11
 36 11.11 11.11 11.11 0 0 0
24/06/2022
11.11
 0 11.11 11.11 11.11 0 0 0
23/06/2022
11.11
 0 11.11 11.11 11.11 0 0 0
22/06/2022
11.11
 0 11.11 11.11 11.11 0 0 0
21/06/2022
11.11
 0 11.11 11.11 11.11 0 0 0
20/06/2022
11.11
 200 12.18 12.18 11.11 0 0 0
17/06/2022
12.18
 0 12.18 12.18 12.18 0 0 0
16/06/2022
12.18
 601 11.20 12.18 10.29 0 0 0
15/06/2022
11.20
 1,700 11.53 11.53 11.11 0 0 0
14/06/2022
11.53
 100 11.53 11.53 11.53 0 0 0
13/06/2022
11.53
 0 11.53 11.53 11.53 0 0 0
10/06/2022
11.53
 287 11.20 11.53 11.53 0 200 -0.0
09/06/2022
11.20
 300 12.35 12.35 11.20 0 0 0
08/06/2022
12.35
 2,000 12.68 12.68 12.35 0 1,900 -0.0
07/06/2022
12.68
 0 12.68 12.68 12.68 0 0 0
06/06/2022
12.68
 400 12.68 12.68 12.68 0 0 0
03/06/2022
12.68
 2,480 11.69 12.68 12.68 0 80 -0.0
02/06/2022
11.69
 100 12.84 12.84 11.69 0 100 -0.0
01/06/2022
12.84
 0 12.84 12.84 12.84 0 0 0
31/05/2022
12.84
 600 13.91 13.91 12.84 0 0 0
30/05/2022
13.91
 1,536 12.84 13.91 11.69 0 0 0
27/05/2022
12.84
 0 12.84 12.84 12.84 0 0 0
26/05/2022
12.84
 200 12.84 12.84 12.84 0 0 0
25/05/2022
12.84
 600 12.60 12.84 12.68 0 0 0
24/05/2022
12.60
 705 12.68 12.68 12.60 0 0 0
23/05/2022
12.68
 0 12.68 12.68 12.68 0 0 0
20/05/2022
12.68
 0 12.68 12.68 12.68 0 2 -0.0
19/05/2022
12.68
 701 12.60 12.68 12.60 0 0 0
18/05/2022
12.60
 1,100 11.53 12.60 12.60 0 0 0
17/05/2022
11.53
 200 12.35 12.35 11.53 0 0 0
16/05/2022
12.35
 1,300 12.35 12.35 12.35 0 0 0
13/05/2022
12.35
 7,720 12.35 12.43 12.35 7,200 500 0.1
12/05/2022
12.35
 100 12.35 12.35 12.35 0 0 0
11/05/2022
12.35
 100 12.51 12.51 12.35 0 0 0
10/05/2022
12.51
 8,734 12.68 12.68 11.53 3,800 100 0.1
09/05/2022
12.68
 902 13.91 13.91 12.68 0 0 0
06/05/2022
13.91
 130 13.91 13.91 13.91 100 0 0.0
05/05/2022
13.91
 182 13.91 13.91 13.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |