CTCP Viễn thông VTC (vtc)

12.60
-1
(-7.35%)
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
(2026-02-23) 		0.40 3.03% 319,600 0 0
12.60
15.90
12.60
2 tháng
(2026-01-19) 		-1.40 -9.33% 598,600 -2,400 -0.0
11.60
15.90
12.60
3 tháng
(2025-12-18) 		-5.90 -30.26% 1,357,900 -2,500 -0.0
11.60
19.50
12.60
6 tháng
(2025-09-19) 		4.60 51.11% 2,028,700 -31,000 -0.5
7.70
29.80
12.60
12 tháng
(2025-03-24) 		4.60 51.11% 2,311,100 -23,734 -0.5
7
29.80
12.60
24 tháng
(2024-03-28) 		4.51 49.57% 3,747,468 -10,821 -0.4
7
29.80
12.60
36 tháng
(2023-04-03) 		1.93 16.49% 4,379,234 -126,313 -1.5
7
29.80
12.60
60 tháng
(2021-04-13) 		3.76 38.16% 6,039,874 -24,517 -0.2
7
29.80
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |