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)
02/12/2021
13.54
 7,739 12.36 13.54 11.81 0 0 0
01/12/2021
12.36
 4,800 12.36 12.44 12.36 0 0 0
30/11/2021
12.36
 1,100 12.60 12.60 12.36 0 0 0
29/11/2021
12.60
 200 12.76 12.76 12.60 0 200 -0.0
26/11/2021
12.76
 4,200 12.60 12.76 12.76 0 0 0
25/11/2021
12.60
 6,410 12.52 12.60 12.52 6,000 100 0.1
24/11/2021
12.52
 8,201 12.05 12.52 10.87 0 100 -0.0
23/11/2021
12.05
 1,884 12.36 12.36 12.05 0 0 0
22/11/2021
12.36
 662 11.81 12.44 12.21 0 0 0
19/11/2021
11.81
 17,236 12.21 12.36 11.81 10,000 0 0.2
18/11/2021
12.21
 12,100 12.21 12.21 12.21 6,000 10,100 -0.1
17/11/2021
12.21
 4,697 12.60 12.60 12.21 0 80 -0.0
16/11/2021
12.60
 3,076 12.60 12.60 12.60 0 0 0
15/11/2021
12.60
 5,711 12.60 12.60 12.60 300 0 0.0
12/11/2021
12.60
 4,133 12.84 12.84 11.58 0 0 0
11/11/2021
12.84
 80 12.84 12.84 12.84 0 0 0
10/11/2021
12.84
 810 12.99 12.99 12.84 0 0 0
09/11/2021
12.99
 3,610 12.99 12.99 11.81 0 0 0
08/11/2021
12.99
 610 12.76 12.99 12.76 0 0 0
05/11/2021
12.76
 4,390 12.60 12.76 12.60 0 98 -0.0
04/11/2021
12.60
 8,530 12.28 12.60 12.21 600 200 0.0
03/11/2021
12.28
 1,521 12.21 12.28 12.21 1,200 100 0.0
02/11/2021
12.21
 4,280 12.21 12.28 12.21 2,300 0 0.0
01/11/2021
12.21
 3,463 12.13 12.21 12.13 0 0 0
29/10/2021
12.13
 3,000 12.52 12.52 12.13 0 700 -0.0
28/10/2021
12.52
 1,245 12.68 13.94 11.42 0 0 0
27/10/2021
12.68
 1,500 11.58 12.68 11.65 0 61 -0.0
26/10/2021
11.58
 5,600 11.89 12.05 11.58 100 0 0.0
25/10/2021
11.89
 3,400 11.73 11.97 11.81 200 200 0
22/10/2021
11.73
 4,800 11.73 11.81 11.73 3,700 0 0.1
21/10/2021
11.73
 2,000 11.73 12.05 11.73 1,300 0 0.0
20/10/2021
11.73
 15,000 11.65 11.81 11.65 1,100 300 0.0
19/10/2021
11.65
 3,400 11.58 12.05 11.65 2,519 200 0.0
18/10/2021
11.58
 3,400 11.89 11.89 11.58 2,300 0 0
15/10/2021
11.89
 35,400 12.13 12.13 11.42 31,000 0 0.5
14/10/2021
12.13
 300 11.97 12.13 11.42 0 100 -0.0
13/10/2021
11.97
 2,600 11.50 11.97 11.50 100 0 0.0
12/10/2021
11.50
 4,100 11.26 11.50 11.18 2,000 0 0.0
11/10/2021
11.26
 4,000 11.10 11.26 11.10 500 0 0.0
08/10/2021
11.10
 4,200 11.26 11.26 11.02 2,300 0 0.0
07/10/2021
11.26
 3,627 11.26 11.34 11.02 27 0 0.0
06/10/2021
11.26
 800 11.50 11.50 11.10 0 200 -0.0
05/10/2021
11.50
 200 12.05 12.05 11.26 0 0 0
04/10/2021
12.05
 1,600 11.58 12.05 11.42 0 0 0
01/10/2021
11.58
 1,001 12.13 12.13 11.58 6,000 6,000 0
30/09/2021
12.13
 7,700 12.36 12.36 11.50 3,400 0 0.1
29/09/2021
12.36
 4,588 11.73 12.44 11.65 2,000 0 0.0
28/09/2021
11.73
 7,400 11.81 11.81 11.42 3,400 0 0.1
27/09/2021
11.81
 15,700 12.05 12.05 11.81 12,900 7,300 0.1
24/09/2021
12.05
 15,800 12.05 12.05 12.05 8,000 0 0.1
23/09/2021
12.05
 19,600 11.81 12.21 11.89 700 0 0.0
22/09/2021
11.81
 17,520 11.65 11.89 11.81 0 0 0
21/09/2021
11.65
 14,567 12.44 12.91 11.50 6,000 0 0.1
20/09/2021
12.44
 17,220 12.36 12.52 12.28 1,800 7,500 -0.1
17/09/2021
12.36
 9,410 12.21 12.99 12.36 300 0 0.0
16/09/2021
12.21
 23,579 11.10 12.21 11.42 200 1,500 -0.0
15/09/2021
11.10
 14,100 11.42 11.42 11.02 1,400 0 0.0
14/09/2021
11.42
 9,952 11.02 11.50 11.02 6,000 0 0.1
13/09/2021
11.02
 7,490 11.65 11.65 11.02 4,000 100 0.1
10/09/2021
11.65
 23,280 10.71 11.73 10.71 200 2,000 -0.0
09/09/2021
10.71
 27,215 9.76 10.71 9.76 2,300 2,200 -0.0
08/09/2021
9.76
 17,700 9.69 10.08 9.76 13,100 0 0.2
07/09/2021
9.69
 13,322 10.00 10.00 9.69 3,000 0 0.0
06/09/2021
10.00
 9,188 9.29 10.16 9.45 0 600 -0.0
01/09/2021
9.29
 8,600 9.06 9.29 9.13 0 0 0
31/08/2021
9.06
 1,420 9.13 9.13 9.06 0 300 -0.0
30/08/2021
9.13
 1,300 8.66 9.13 8.82 0 0 0
27/08/2021
8.66
 200 8.66 8.66 8.66 200 0 0.0
26/08/2021
8.66
 480 9.06 9.06 8.66 0 0 0
25/08/2021
9.06
 600 8.82 9.06 8.82 0 0 0
24/08/2021
8.82
 2,820 9.21 9.21 8.82 1,000 0 0.0
23/08/2021
9.21
 6,600 9.06 9.21 8.82 1,300 0 0.0
20/08/2021
9.06
 3,300 9.45 9.45 9.06 2,900 0 0.0
19/08/2021
9.45
 2,000 9.06 9.45 9.06 0 100 -0.0
18/08/2021
9.06
 9,200 8.82 9.13 8.74 3,700 0 0.0
17/08/2021
8.82
 5,800 8.66 8.82 8.66 400 0 0.0
16/08/2021
8.66
 3,300 8.66 8.82 8.66 1,800 0 0.0
13/08/2021
8.66
 4,400 8.58 8.66 8.66 2,000 0 0.0
12/08/2021
8.58
 9,500 8.58 8.66 8.58 5,600 0 0.1
11/08/2021
8.58
 3,600 8.66 8.66 8.58 0 0 0
10/08/2021
8.66
 0 8.66 8.66 8.66 0 0 0
09/08/2021
8.66
 7,910 7.87 8.66 7.95 4,100 0 0.0
06/08/2021
7.87
 20,000 8.43 8.50 7.72 6,900 18,300 -0.1
05/08/2021
8.43
 5,000 8.27 8.43 8.43 0 0 0
04/08/2021
8.27
 2,000 8.43 8.43 8.27 0 0 0
03/08/2021
8.43
 1,600 8.43 8.43 8.35 0 0 0
02/08/2021
8.43
 2,400 8.27 8.50 8.43 0 0 0
30/07/2021
8.27
 500 8.58 8.58 8.27 0 0 0
29/07/2021
8.58
 500 8.03 8.58 8.58 0 0 0
28/07/2021
8.03
 2,000 8.66 8.66 8.03 0 0 0
27/07/2021
8.66
 1,000 8.66 8.66 8.66 1,000 0 0.0
26/07/2021
8.66
 0 8.66 8.66 8.66 0 0 0
23/07/2021
8.66
 580 8.03 8.66 8.66 0 0 0
22/07/2021
8.03
 30 8.03 8.03 8.03 0 0 0
21/07/2021
8.03
 800 8.03 8.03 8.03 0 0 0
20/07/2021
8.03
 6,800 7.87 8.03 7.87 2,000 0 0.0
19/07/2021
7.87
 2,280 8.35 8.35 7.87 0 0 0
16/07/2021
8.35
 200 8.35 8.43 8.35 100 0 0.0
15/07/2021
8.35
 210 8.27 8.35 8.35 0 0 0
14/07/2021
8.27
 1,000 8.27 8.66 8.27 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |