CTCP Viễn thông VTC (vtc)

14
0.70
(5.26%)
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
(2026-05-20) 		-1.90 -12.50% 282,000 -663 0
13.30
16.10
14
2 tháng
(2026-04-20) 		1.40 11.76% 565,600 -663 0
11.90
16.10
14
3 tháng
(2026-03-23) 		2 17.70% 651,000 -663 0
11.30
16.10
14
6 tháng
(2025-12-22) 		-3.72 -21.87% 1,894,200 -3,163 -0.0
10.97
17.02
14
12 tháng
(2025-06-24) 		5.54 71.50% 2,899,500 -30,263 -0.5
7.28
28.18
14
24 tháng
(2024-07-01) 		3.91 41.65% 3,732,623 -13,704 -0.4
6.62
28.18
14
36 tháng
(2023-07-05) 		3.49 35.52% 5,036,206 -119,558 -1.4
6.62
28.18
14
60 tháng
(2021-07-15) 		5.41 68.48% 6,479,027 -62,880 -0.6
6.62
28.18
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
10.59
 1,700 10.90 10.90 10.51 0 0 0
14/06/2022
10.90
 100 10.90 10.90 10.90 0 0 0
13/06/2022
10.90
 0 10.90 10.90 10.90 0 0 0
10/06/2022
10.90
 287 10.59 10.90 10.90 0 200 -0.0
09/06/2022
10.59
 300 11.68 11.68 10.59 0 0 0
08/06/2022
11.68
 2,000 11.99 11.99 11.68 0 1,900 -0.0
07/06/2022
11.99
 0 11.99 11.99 11.99 0 0 0
06/06/2022
11.99
 400 11.99 11.99 11.99 0 0 0
03/06/2022
11.99
 2,480 11.06 11.99 11.99 0 80 -0.0
02/06/2022
11.06
 100 12.15 12.15 11.06 0 100 -0.0
01/06/2022
12.15
 0 12.15 12.15 12.15 0 0 0
31/05/2022
12.15
 600 13.16 13.16 12.15 0 0 0
30/05/2022
13.16
 1,536 12.15 13.16 11.06 0 0 0
27/05/2022
12.15
 0 12.15 12.15 12.15 0 0 0
26/05/2022
12.15
 200 12.15 12.15 12.15 0 0 0
25/05/2022
12.15
 600 11.91 12.15 11.99 0 0 0
24/05/2022
11.91
 705 11.99 11.99 11.91 0 0 0
23/05/2022
11.99
 0 11.99 11.99 11.99 0 0 0
20/05/2022
11.99
 0 11.99 11.99 11.99 0 2 -0.0
19/05/2022
11.99
 701 11.91 11.99 11.91 0 0 0
18/05/2022
11.91
 1,100 10.90 11.91 11.91 0 0 0
17/05/2022
10.90
 200 11.68 11.68 10.90 0 0 0
16/05/2022
11.68
 1,300 11.68 11.68 11.68 0 0 0
13/05/2022
11.68
 7,720 11.68 11.76 11.68 7,200 500 0.1
12/05/2022
11.68
 100 11.68 11.68 11.68 0 0 0
11/05/2022
11.68
 100 11.83 11.83 11.68 0 0 0
10/05/2022
11.83
 8,734 11.99 11.99 10.90 3,800 100 0.1
09/05/2022
11.99
 902 13.16 13.16 11.99 0 0 0
06/05/2022
13.16
 130 13.16 13.16 13.16 100 0 0.0
05/05/2022
13.16
 182 13.16 13.16 13.16 0 0 0
04/05/2022
13.16
 1,600 13.16 13.16 11.91 0 0 0
29/04/2022
13.16
 3,900 13.24 13.24 11.91 0 0 0
28/04/2022
13.24
 100 13.63 13.63 13.24 0 0 0
27/04/2022
13.63
 101 12.85 13.63 13.63 0 0 0
26/04/2022
12.85
 3,305 14.09 14.09 12.85 0 0 0
25/04/2022
14.09
 5,714 14.09 14.09 14.09 5,700 0 0.1
22/04/2022
14.09
 4,300 14.25 14.25 14.09 0 0 0
21/04/2022
14.25
 8,700 13.00 14.25 13.16 0 3,400 -0.1
20/04/2022
13.00
 7,803 12.38 13.16 12.38 3,700 2,100 0.0
19/04/2022
12.38
 7,500 12.30 12.46 12.30 0 0 0
18/04/2022
12.30
 2,300 11.99 13.08 12.07 0 0 0
15/04/2022
11.99
 8,300 12.46 13.24 11.99 0 0 0
14/04/2022
12.46
 4,400 12.07 13.08 11.68 1,500 0 0.0
13/04/2022
12.07
 5,200 12.15 12.15 11.83 1,800 0 0.0
12/04/2022
12.15
 4,009 12.07 12.46 12.07 1,400 0 0.0
08/04/2022
12.07
 6,519 12.77 12.85 12.07 0 0 0
07/04/2022
12.77
 21,570 13.16 13.16 12.30 200 0 0.0
06/04/2022
13.16
 9,262 14.56 14.56 13.16 0 300 -0.0
05/04/2022
14.56
 4,823 15.57 15.57 14.17 0 0 0
04/04/2022
15.57
 21,883 16.43 16.43 14.79 200 0 0.0
01/04/2022
16.43
 3,300 18.22 18.22 16.43 0 0 0
31/03/2022
18.22
 2,567 20.24 20.24 18.22 36 0 0.0
30/03/2022
20.24
 400 22.42 22.42 20.24 0 0 0
29/03/2022
22.42
 5 22.42 22.42 22.42 0 0 0
28/03/2022
22.42
 8,966 21.41 23.28 21.41 1,000 0 0.0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 12%
25/03/2022
21.41
 4,283 20.55 21.80 21.33 300 550 -0.0
24/03/2022
20.55
 200,730 18.69 20.55 20.11 100 500 -0.0
23/03/2022
18.69
 11,400 17.05 18.69 16.98 200 0 0.0
22/03/2022
17.05
 9,343 15.57 17.05 15.57 0 0 0
21/03/2022
15.57
 18,640 14.15 15.57 14.00 0 400 -0.0
18/03/2022
14.15
 4,825 13.93 15.27 14.15 0 0 0
17/03/2022
13.93
 6,600 12.66 13.93 12.66 0 5,000 -0.1
16/03/2022
12.66
 19,871 11.54 12.66 11.54 0 0 0
15/03/2022
11.54
 7,900 11.92 11.92 11.54 0 0 0
14/03/2022
11.92
 50 11.92 11.92 11.92 0 0 0
11/03/2022
11.92
 6,300 11.54 11.92 11.54 100 0 0.0
10/03/2022
11.54
 200 11.17 11.54 11.17 100 0 0.0
09/03/2022
11.17
 4,100 11.17 11.17 11.17 0 0 0
08/03/2022
11.17
 3,050 11.17 11.17 11.17 0 0 0
07/03/2022
11.17
 23,100 11.17 11.17 11.10 0 10,300 -0.2
04/03/2022
11.17
 5,100 11.54 11.54 10.87 0 0 0
03/03/2022
11.54
 3,313 11.25 11.54 11.17 0 2,000 -0.0
02/03/2022
11.25
 17,300 11.62 12.74 11.02 100 6,000 -0.1
01/03/2022
11.62
 709 11.02 11.62 11.62 0 200 -0.0
28/02/2022
11.02
 6,266 11.47 11.47 11.02 0 5,000 -0.1
25/02/2022
11.47
 9,000 11.54 11.54 11.39 0 7,700 -0.1
24/02/2022
11.54
 4,700 11.54 11.62 11.54 0 3,000 -0.0
23/02/2022
11.54
 3,100 11.54 11.54 10.87 100 1,700 -0.0
22/02/2022
11.54
 11,381 11.54 11.54 11.39 100 7,100 -0.1
21/02/2022
11.54
 3,000 11.54 11.54 11.54 0 1,300 -0.0
18/02/2022
11.54
 5,800 11.54 11.54 11.54 100 0 0.0
17/02/2022
11.54
 3,000 11.17 11.54 11.54 0 0 0
16/02/2022
11.17
 1,060 11.17 11.17 11.02 0 0 0
15/02/2022
11.17
 600 11.17 11.17 11.17 0 0 0
14/02/2022
11.17
 300 11.17 11.17 11.17 0 0 0
11/02/2022
11.17
 2,300 10.95 11.17 11.17 0 0 0
10/02/2022
10.95
 975 10.80 10.95 10.50 0 0 0
09/02/2022
10.80
 409 11.02 11.02 10.80 0 0 0
08/02/2022
11.02
 2,223 11.17 11.17 11.02 0 0 0
07/02/2022
11.17
 0 11.17 11.17 11.17 0 0 0
28/01/2022
11.17
 130 11.54 11.54 11.17 0 0 0
27/01/2022
11.54
 0 11.54 11.54 11.54 0 0 0
26/01/2022
11.54
 1,000 11.54 11.62 11.54 0 0 0
25/01/2022
11.54
 5,209 11.17 11.54 11.54 0 2,800 -0.0
24/01/2022
11.17
 0 11.17 11.17 11.17 0 0 0
21/01/2022
11.17
 700 11.17 11.17 11.17 0 0 0
20/01/2022
11.17
 2,200 10.80 11.17 10.80 0 0 0
19/01/2022
10.80
 0 10.80 10.80 10.80 0 0 0
18/01/2022
10.80
 1,200 10.80 10.80 10.80 0 0 0
17/01/2022
10.80
 1,700 10.80 10.80 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |