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)
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
13/07/2021
8.27
 1,600 8.19 8.35 8.27 1,400 0 0.0
12/07/2021
8.19
 1,700 8.66 8.66 8.19 100 0 0.0
09/07/2021
8.66
 200 8.90 8.90 8.66 0 0 0
08/07/2021
8.90
 3,100 8.90 8.98 8.90 1,600 0 0.0
07/07/2021
8.90
 1,600 8.90 8.90 8.66 0 0 0
06/07/2021
8.90
 6,910 8.90 8.90 8.82 0 0 0
05/07/2021
8.90
 2,300 8.82 8.90 8.90 0 0 0
02/07/2021
8.82
 4,200 9.06 9.06 8.82 600 0 0.0
01/07/2021
9.06
 1,200 9.06 9.06 8.98 0 0 0
30/06/2021
9.06
 2,600 9.06 9.06 9.06 0 0 0
29/06/2021
9.06
 0 9.06 9.06 9.06 0 0 0
28/06/2021
9.06
 200 8.82 9.06 9.06 0 0 0
25/06/2021
8.82
 6,011 9.29 9.29 8.82 0 600 -0.0
24/06/2021
9.29
 1,800 8.98 9.29 8.98 500 0 0.0
23/06/2021
8.98
 3,500 9.06 9.06 8.98 0 0 0
22/06/2021
9.06
 12,610 9.06 9.29 9.06 0 0 0
21/06/2021
9.06
 10,800 9.06 9.29 9.06 0 0 0
18/06/2021
9.06
 0 9.06 9.06 9.06 0 0 0
17/06/2021
9.06
 1,600 9.06 9.29 9.06 0 0 0
16/06/2021
9.06
 5,800 9.06 9.06 9.06 0 0 0
15/06/2021
9.06
 8,285 9.06 9.06 8.98 0 0 0
14/06/2021
9.06
 5,100 9.53 9.53 8.82 3,700 0 0.0
11/06/2021
9.53
 4,600 8.98 9.53 8.50 0 0 0
10/06/2021
8.98
 50 8.98 8.98 8.98 0 0 0
09/06/2021
8.98
 800 8.98 8.98 8.98 0 0 0
08/06/2021
8.98
 2,700 9.13 9.37 8.43 0 0 0
07/06/2021
9.13
 3,791 9.13 9.29 9.13 2,000 0 0.0
04/06/2021
9.13
 5,106 8.98 9.37 8.90 3,800 0 0.0
03/06/2021
8.98
 2,700 9.13 9.13 8.90 0 0 0
02/06/2021
9.13
 7,469 9.06 9.13 8.90 5,000 0 0.1
01/06/2021
9.06
 2,857 9.21 9.69 9.06 1,800 0 0.0
31/05/2021
9.21
 5,400 9.13 9.29 9.06 2,900 0 0.0
28/05/2021
9.13
 5,100 9.06 9.13 9.06 2,800 0 0.0
27/05/2021
9.06
 4,879 9.06 9.06 9.06 4,200 0 0.0
26/05/2021
9.06
 6,600 8.82 9.06 8.43 2,500 0 0.0
25/05/2021
8.82
 8,800 8.82 9.06 8.82 1,600 0 0.0
24/05/2021
8.82
 6,200 8.82 8.82 8.74 1,700 0 0.0
21/05/2021
8.82
 400 8.82 8.82 8.82 0 0 0
20/05/2021
8.82
 2,525 8.74 8.98 8.82 0 0 0
19/05/2021
8.74
 1,166 8.66 8.90 8.74 100 0 0.0
18/05/2021
8.66
 4,344 8.50 8.66 8.50 0 0 0
17/05/2021
8.50
 2,500 8.35 8.58 8.50 0 0 0
14/05/2021
8.35
 7,336 8.35 8.43 8.35 0 0 0
13/05/2021
8.35
 8,100 8.35 8.35 8.35 0 0 0
12/05/2021
8.35
 3,200 8.11 8.35 8.19 0 0 0
11/05/2021
8.11
 9,411 8.74 8.74 8.03 0 0 0
10/05/2021
8.74
 2,600 9.06 9.06 8.66 0 0 0
07/05/2021
9.06
 1,200 9.06 9.06 9.06 0 0 0
06/05/2021
9.06
 2,600 9.13 9.13 8.66 0 0 0
05/05/2021
9.13
 1,900 9.29 9.29 8.98 0 0 0
04/05/2021
9.29
 1,400 9.37 9.37 9.21 800 0 0.0
29/04/2021
9.37
 748 8.98 9.37 8.98 100 0 0.0
28/04/2021
8.98
 3,800 8.98 9.13 8.98 0 0 0
27/04/2021
8.98
 318 8.98 8.98 8.98 0 0 0
26/04/2021
8.98
 1,215 8.66 9.13 8.74 0 0 0
23/04/2021
8.66
 6,400 9.21 9.21 8.43 0 0 0
22/04/2021
9.21
 6,400 9.61 9.61 9.21 0 0 0
20/04/2021
9.61
 4,400 9.84 9.84 9.61 0 0 0
19/04/2021
9.84
 500 9.84 9.84 9.84 0 0 0
16/04/2021
9.84
 2,200 10.08 10.08 9.84 0 0 0
15/04/2021
10.08
 5,000 9.84 10.39 10.08 0 0 0
14/04/2021
9.84
 2,616 9.84 9.84 9.84 0 0 0
13/04/2021
9.84
 14,400 9.84 9.84 9.84 200 0 0.0
12/04/2021
9.84
 11,090 9.76 10.16 9.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |