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)
14/01/2022
10.80
 11,603 10.80 10.80 10.80 10,000 11,500 -0.0
13/01/2022
10.80
 800 10.87 10.87 10.80 0 0 0
12/01/2022
10.87
 500 10.72 10.87 10.87 0 0 0
11/01/2022
10.72
 20,300 10.80 10.80 10.72 0 0 0
10/01/2022
10.80
 0 10.80 10.80 10.80 0 0 0
07/01/2022
10.80
 2,800 10.80 11.02 10.80 0 0 0
06/01/2022
10.80
 500 10.87 10.87 10.80 0 0 0
05/01/2022
10.87
 800 11.02 11.17 10.80 0 100 -0.0
04/01/2022
11.02
 500 11.17 11.17 11.02 100 0 0.0
31/12/2021
11.17
 200 11.17 11.54 11.17 0 0 0
30/12/2021
11.17
 400 10.50 11.17 11.17 0 0 0
29/12/2021
10.50
 0 10.50 10.50 10.50 0 0 0
28/12/2021
10.50
 516 11.54 11.54 10.50 0 0 0
27/12/2021
11.54
 0 11.54 11.54 11.54 0 0 0
24/12/2021
11.54
 100 11.54 11.54 11.54 0 0 0
23/12/2021
11.54
 50 11.54 11.54 11.54 0 0 0
22/12/2021
11.54
 11,046 10.87 11.54 11.54 6,000 0 0.1
21/12/2021
10.87
 100 11.17 11.17 10.87 100 0 0.0
20/12/2021
11.17
 800 11.17 11.17 10.80 0 100 -0.0
17/12/2021
11.17
 616 11.02 11.17 11.17 0 0 0
16/12/2021
11.02
 200 10.80 11.02 11.02 0 100 -0.0
15/12/2021
10.80
 8,300 11.17 11.17 10.80 0 8,200 -0.1
14/12/2021
11.17
 2,047 11.17 11.17 11.17 0 0 0
13/12/2021
11.17
 104 11.17 11.17 11.17 0 100 -0.0
10/12/2021
11.17
 17,252 11.17 11.17 11.10 0 0 0
09/12/2021
11.17
 16,500 11.17 11.17 10.80 0 0 0
08/12/2021
11.17
 5,304 10.95 11.92 10.95 0 3 -0.0
07/12/2021
10.95
 0 10.95 10.95 10.95 0 0 0
06/12/2021
10.95
 2,033 11.92 12.66 10.80 0 3 -0.0
03/12/2021
11.92
 1,229 12.81 12.81 11.54 800 0 0.0
02/12/2021
12.81
 7,739 11.69 12.81 11.17 0 0 0
01/12/2021
11.69
 4,800 11.69 11.77 11.69 0 0 0
30/11/2021
11.69
 1,100 11.92 11.92 11.69 0 0 0
29/11/2021
11.92
 200 12.06 12.06 11.92 0 200 -0.0
26/11/2021
12.06
 4,200 11.92 12.06 12.06 0 0 0
25/11/2021
11.92
 6,410 11.84 11.92 11.84 6,000 100 0.1
24/11/2021
11.84
 8,201 11.39 11.84 10.28 0 100 -0.0
23/11/2021
11.39
 1,884 11.69 11.69 11.39 0 0 0
22/11/2021
11.69
 662 11.17 11.77 11.54 0 0 0
19/11/2021
11.17
 17,236 11.54 11.69 11.17 10,000 0 0.2
18/11/2021
11.54
 12,100 11.54 11.54 11.54 6,000 10,100 -0.1
17/11/2021
11.54
 4,697 11.92 11.92 11.54 0 80 -0.0
16/11/2021
11.92
 3,076 11.92 11.92 11.92 0 0 0
15/11/2021
11.92
 5,711 11.92 11.92 11.92 300 0 0.0
12/11/2021
11.92
 4,133 12.14 12.14 10.95 0 0 0
11/11/2021
12.14
 80 12.14 12.14 12.14 0 0 0
10/11/2021
12.14
 810 12.29 12.29 12.14 0 0 0
09/11/2021
12.29
 3,610 12.29 12.29 11.17 0 0 0
08/11/2021
12.29
 610 12.06 12.29 12.06 0 0 0
05/11/2021
12.06
 4,390 11.92 12.06 11.92 0 98 -0.0
04/11/2021
11.92
 8,530 11.62 11.92 11.54 600 200 0.0
03/11/2021
11.62
 1,521 11.54 11.62 11.54 1,200 100 0.0
02/11/2021
11.54
 4,280 11.54 11.62 11.54 2,300 0 0.0
01/11/2021
11.54
 3,463 11.47 11.54 11.47 0 0 0
29/10/2021
11.47
 3,000 11.84 11.84 11.47 0 700 -0.0
28/10/2021
11.84
 1,245 11.99 13.18 10.80 0 0 0
27/10/2021
11.99
 1,500 10.95 11.99 11.02 0 61 -0.0
26/10/2021
10.95
 5,600 11.25 11.39 10.95 100 0 0.0
25/10/2021
11.25
 3,400 11.10 11.32 11.17 200 200 0
22/10/2021
11.10
 4,800 11.10 11.17 11.10 3,700 0 0.1
21/10/2021
11.10
 2,000 11.10 11.39 11.10 1,300 0 0.0
20/10/2021
11.10
 15,000 11.02 11.17 11.02 1,100 300 0.0
19/10/2021
11.02
 3,400 10.95 11.39 11.02 2,519 200 0.0
18/10/2021
10.95
 3,400 11.25 11.25 10.95 2,300 0 0
15/10/2021
11.25
 35,400 11.47 11.47 10.80 31,000 0 0.5
14/10/2021
11.47
 300 11.32 11.47 10.80 0 100 -0.0
13/10/2021
11.32
 2,600 10.87 11.32 10.87 100 0 0.0
12/10/2021
10.87
 4,100 10.65 10.87 10.58 2,000 0 0.0
11/10/2021
10.65
 4,000 10.50 10.65 10.50 500 0 0.0
08/10/2021
10.50
 4,200 10.65 10.65 10.43 2,300 0 0.0
07/10/2021
10.65
 3,627 10.65 10.72 10.43 27 0 0.0
06/10/2021
10.65
 800 10.87 10.87 10.50 0 200 -0.0
05/10/2021
10.87
 200 11.39 11.39 10.65 0 0 0
04/10/2021
11.39
 1,600 10.95 11.39 10.80 0 0 0
01/10/2021
10.95
 1,001 11.47 11.47 10.95 6,000 6,000 0
30/09/2021
11.47
 7,700 11.69 11.69 10.87 3,400 0 0.1
29/09/2021
11.69
 4,588 11.10 11.77 11.02 2,000 0 0.0
28/09/2021
11.10
 7,400 11.17 11.17 10.80 3,400 0 0.1
27/09/2021
11.17
 15,700 11.39 11.39 11.17 12,900 7,300 0.1
24/09/2021
11.39
 15,800 11.39 11.39 11.39 8,000 0 0.1
23/09/2021
11.39
 19,600 11.17 11.54 11.25 700 0 0.0
22/09/2021
11.17
 17,520 11.02 11.25 11.17 0 0 0
21/09/2021
11.02
 14,567 11.77 12.21 10.87 6,000 0 0.1
20/09/2021
11.77
 17,220 11.69 11.84 11.62 1,800 7,500 -0.1
17/09/2021
11.69
 9,410 11.54 12.29 11.69 300 0 0.0
16/09/2021
11.54
 23,579 10.50 11.54 10.80 200 1,500 -0.0
15/09/2021
10.50
 14,100 10.80 10.80 10.43 1,400 0 0.0
14/09/2021
10.80
 9,952 10.43 10.87 10.43 6,000 0 0.1
13/09/2021
10.43
 7,490 11.02 11.02 10.43 4,000 100 0.1
10/09/2021
11.02
 23,280 10.13 11.10 10.13 200 2,000 -0.0
09/09/2021
10.13
 27,215 9.23 10.13 9.23 2,300 2,200 -0.0
08/09/2021
9.23
 17,700 9.16 9.53 9.23 13,100 0 0.2
07/09/2021
9.16
 13,322 9.46 9.46 9.16 3,000 0 0.0
06/09/2021
9.46
 9,188 8.79 9.61 8.94 0 600 -0.0
01/09/2021
8.79
 8,600 8.56 8.79 8.64 0 0 0
31/08/2021
8.56
 1,420 8.64 8.64 8.56 0 300 -0.0
30/08/2021
8.64
 1,300 8.19 8.64 8.34 0 0 0
27/08/2021
8.19
 200 8.19 8.19 8.19 200 0 0.0
26/08/2021
8.19
 480 8.56 8.56 8.19 0 0 0
25/08/2021
8.56
 600 8.34 8.56 8.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |