CTCP Viễn thông VTC (vtc)

11.60
-1
(-7.94%)
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
(2025-12-29) 		-0.50 -3.82% 458,700 -1,200 -0.0
11.60
15.40
11.60
2 tháng
(2025-12-01) 		-6.10 -32.62% 1,281,900 -25,800 -0.5
11.60
29.80
11.60
3 tháng
(2025-10-30) 		4.50 55.56% 1,500,500 -29,800 -0.5
8
29.80
11.60
6 tháng
(2025-08-01) 		4.20 50% 1,614,500 -31,900 -0.5
7.70
29.80
11.60
12 tháng
(2025-02-03) 		4.16 49.23% 1,967,559 -12,196 -0.4
7
29.80
11.60
24 tháng
(2024-02-15) 		5.08 67.47% 3,413,110 -9,429 -0.4
7
29.80
11.60
36 tháng
(2023-02-13) 		2.23 21.47% 3,936,149 -125,013 -1.5
7
29.80
11.60
60 tháng
(2021-02-23) 		4.47 54.95% 5,851,628 -16,732 -0.1
7
29.80
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |