CTCP Viễn thông VTC (vtc)

10.40
0.60
(6.12%)
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
(2026-08-17) 		0.30 3.16% 198,800 -300 0
9.50
12.50
10.40
2 tháng
(2026-07-16) 		-0.09 -0.90% 260,100 -300 0
8.92
12.50
10.40
3 tháng
(2026-06-16) 		-2.11 -17.75% 386,800 -300 0
8.92
12.50
10.40
6 tháng
(2026-03-18) 		0.14 1.46% 1,044,800 -963 0
8.92
13.05
10.40
12 tháng
(2025-09-19) 		2.90 42.05% 3,073,500 -31,963 -0.5
5.90
22.84
10.40
24 tháng
(2024-09-24) 		3.54 56.58% 3,737,281 13,577 -0.2
5.37
22.84
10.40
36 tháng
(2023-10-02) 		3.37 52.41% 5,290,106 -69,589 -0.9
5.37
22.84
10.40
60 tháng
(2021-10-11) 		1.17 13.53% 6,435,138 -127,107 -1.5
5.37
22.84
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2022
10.10
 4,400 9.78 10.60 9.47 1,500 0 0.0
13/04/2022
9.78
 5,200 9.84 9.84 9.59 1,800 0 0.0
12/04/2022
9.84
 4,009 9.78 10.10 9.78 1,400 0 0.0
08/04/2022
9.78
 6,519 10.35 10.41 9.78 0 0 0
07/04/2022
10.35
 21,570 10.67 10.67 9.97 200 0 0.0
06/04/2022
10.67
 9,262 11.80 11.80 10.67 0 300 -0.0
05/04/2022
11.80
 4,823 12.62 12.62 11.49 0 0 0
04/04/2022
12.62
 21,883 13.32 13.32 11.99 200 0 0.0
01/04/2022
13.32
 3,300 14.77 14.77 13.32 0 0 0
31/03/2022
14.77
 2,567 16.41 16.41 14.77 36 0 0.0
30/03/2022
16.41
 400 18.18 18.18 16.41 0 0 0
29/03/2022
18.18
 5 18.18 18.18 18.18 0 0 0
28/03/2022
18.18
 8,966 17.35 18.87 17.35 1,000 0 0.0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 12%
25/03/2022
17.35
 4,283 16.66 17.67 17.29 300 550 -0.0
24/03/2022
16.66
 200,730 15.15 16.66 16.30 100 500 -0.0
23/03/2022
15.15
 11,400 13.82 15.15 13.76 200 0 0.0
22/03/2022
13.82
 9,343 12.62 13.82 12.62 0 0 0
21/03/2022
12.62
 18,640 11.47 12.62 11.35 0 400 -0.0
18/03/2022
11.47
 4,825 11.29 12.37 11.47 0 0 0
17/03/2022
11.29
 6,600 10.26 11.29 10.26 0 5,000 -0.1
16/03/2022
10.26
 19,871 9.36 10.26 9.36 0 0 0
15/03/2022
9.36
 7,900 9.66 9.66 9.36 0 0 0
14/03/2022
9.66
 50 9.66 9.66 9.66 0 0 0
11/03/2022
9.66
 6,300 9.36 9.66 9.36 100 0 0.0
10/03/2022
9.36
 200 9.05 9.36 9.05 100 0 0.0
09/03/2022
9.05
 4,100 9.05 9.05 9.05 0 0 0
08/03/2022
9.05
 3,050 9.05 9.05 9.05 0 0 0
07/03/2022
9.05
 23,100 9.05 9.05 8.99 0 10,300 -0.2
04/03/2022
9.05
 5,100 9.36 9.36 8.81 0 0 0
03/03/2022
9.36
 3,313 9.11 9.36 9.05 0 2,000 -0.0
02/03/2022
9.11
 17,300 9.42 10.32 8.93 100 6,000 -0.1
01/03/2022
9.42
 709 8.93 9.42 9.42 0 200 -0.0
28/02/2022
8.93
 6,266 9.30 9.30 8.93 0 5,000 -0.1
25/02/2022
9.30
 9,000 9.36 9.36 9.24 0 7,700 -0.1
24/02/2022
9.36
 4,700 9.36 9.42 9.36 0 3,000 -0.0
23/02/2022
9.36
 3,100 9.36 9.36 8.81 100 1,700 -0.0
22/02/2022
9.36
 11,381 9.36 9.36 9.24 100 7,100 -0.1
21/02/2022
9.36
 3,000 9.36 9.36 9.36 0 1,300 -0.0
18/02/2022
9.36
 5,800 9.36 9.36 9.36 100 0 0.0
17/02/2022
9.36
 3,000 9.05 9.36 9.36 0 0 0
16/02/2022
9.05
 1,060 9.05 9.05 8.93 0 0 0
15/02/2022
9.05
 600 9.05 9.05 9.05 0 0 0
14/02/2022
9.05
 300 9.05 9.05 9.05 0 0 0
11/02/2022
9.05
 2,300 8.87 9.05 9.05 0 0 0
10/02/2022
8.87
 975 8.75 8.87 8.51 0 0 0
09/02/2022
8.75
 409 8.93 8.93 8.75 0 0 0
08/02/2022
8.93
 2,223 9.05 9.05 8.93 0 0 0
07/02/2022
9.05
 0 9.05 9.05 9.05 0 0 0
28/01/2022
9.05
 130 9.36 9.36 9.05 0 0 0
27/01/2022
9.36
 0 9.36 9.36 9.36 0 0 0
26/01/2022
9.36
 1,000 9.36 9.42 9.36 0 0 0
25/01/2022
9.36
 5,209 9.05 9.36 9.36 0 2,800 -0.0
24/01/2022
9.05
 0 9.05 9.05 9.05 0 0 0
21/01/2022
9.05
 700 9.05 9.05 9.05 0 0 0
20/01/2022
9.05
 2,200 8.75 9.05 8.75 0 0 0
19/01/2022
8.75
 0 8.75 8.75 8.75 0 0 0
18/01/2022
8.75
 1,200 8.75 8.75 8.75 0 0 0
17/01/2022
8.75
 1,700 8.75 8.75 8.75 0 0 0
14/01/2022
8.75
 11,603 8.75 8.75 8.75 10,000 11,500 -0.0
13/01/2022
8.75
 800 8.81 8.81 8.75 0 0 0
12/01/2022
8.81
 500 8.69 8.81 8.81 0 0 0
11/01/2022
8.69
 20,300 8.75 8.75 8.69 0 0 0
10/01/2022
8.75
 0 8.75 8.75 8.75 0 0 0
07/01/2022
8.75
 2,800 8.75 8.93 8.75 0 0 0
06/01/2022
8.75
 500 8.81 8.81 8.75 0 0 0
05/01/2022
8.81
 800 8.93 9.05 8.75 0 100 -0.0
04/01/2022
8.93
 500 9.05 9.05 8.93 100 0 0.0
31/12/2021
9.05
 200 9.05 9.36 9.05 0 0 0
30/12/2021
9.05
 400 8.51 9.05 9.05 0 0 0
29/12/2021
8.51
 0 8.51 8.51 8.51 0 0 0
28/12/2021
8.51
 516 9.36 9.36 8.51 0 0 0
27/12/2021
9.36
 0 9.36 9.36 9.36 0 0 0
24/12/2021
9.36
 100 9.36 9.36 9.36 0 0 0
23/12/2021
9.36
 50 9.36 9.36 9.36 0 0 0
22/12/2021
9.36
 11,046 8.81 9.36 9.36 6,000 0 0.1
21/12/2021
8.81
 100 9.05 9.05 8.81 100 0 0.0
20/12/2021
9.05
 800 9.05 9.05 8.75 0 100 -0.0
17/12/2021
9.05
 616 8.93 9.05 9.05 0 0 0
16/12/2021
8.93
 200 8.75 8.93 8.93 0 100 -0.0
15/12/2021
8.75
 8,300 9.05 9.05 8.75 0 8,200 -0.1
14/12/2021
9.05
 2,047 9.05 9.05 9.05 0 0 0
13/12/2021
9.05
 104 9.05 9.05 9.05 0 100 -0.0
10/12/2021
9.05
 17,252 9.05 9.05 8.99 0 0 0
09/12/2021
9.05
 16,500 9.05 9.05 8.75 0 0 0
08/12/2021
9.05
 5,304 8.87 9.66 8.87 0 3 -0.0
07/12/2021
8.87
 0 8.87 8.87 8.87 0 0 0
06/12/2021
8.87
 2,033 9.66 10.26 8.75 0 3 -0.0
03/12/2021
9.66
 1,229 10.38 10.38 9.36 800 0 0.0
02/12/2021
10.38
 7,739 9.48 10.38 9.05 0 0 0
01/12/2021
9.48
 4,800 9.48 9.54 9.48 0 0 0
30/11/2021
9.48
 1,100 9.66 9.66 9.48 0 0 0
29/11/2021
9.66
 200 9.78 9.78 9.66 0 200 -0.0
26/11/2021
9.78
 4,200 9.66 9.78 9.78 0 0 0
25/11/2021
9.66
 6,410 9.60 9.66 9.60 6,000 100 0.1
24/11/2021
9.60
 8,201 9.24 9.60 8.33 0 100 -0.0
23/11/2021
9.24
 1,884 9.48 9.48 9.24 0 0 0
22/11/2021
9.48
 662 9.05 9.54 9.36 0 0 0
19/11/2021
9.05
 17,236 9.36 9.48 9.05 10,000 0 0.2
18/11/2021
9.36
 12,100 9.36 9.36 9.36 6,000 10,100 -0.1
17/11/2021
9.36
 4,697 9.66 9.66 9.36 0 80 -0.0

Chính sách bảo mật | Điều khoản sử dụng |