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)
16/11/2021
9.66
 3,076 9.66 9.66 9.66 0 0 0
15/11/2021
9.66
 5,711 9.66 9.66 9.66 300 0 0.0
12/11/2021
9.66
 4,133 9.84 9.84 8.87 0 0 0
11/11/2021
9.84
 80 9.84 9.84 9.84 0 0 0
10/11/2021
9.84
 810 9.96 9.96 9.84 0 0 0
09/11/2021
9.96
 3,610 9.96 9.96 9.05 0 0 0
08/11/2021
9.96
 610 9.78 9.96 9.78 0 0 0
05/11/2021
9.78
 4,390 9.66 9.78 9.66 0 98 -0.0
04/11/2021
9.66
 8,530 9.42 9.66 9.36 600 200 0.0
03/11/2021
9.42
 1,521 9.36 9.42 9.36 1,200 100 0.0
02/11/2021
9.36
 4,280 9.36 9.42 9.36 2,300 0 0.0
01/11/2021
9.36
 3,463 9.30 9.36 9.30 0 0 0
29/10/2021
9.30
 3,000 9.60 9.60 9.30 0 700 -0.0
28/10/2021
9.60
 1,245 9.72 10.68 8.75 0 0 0
27/10/2021
9.72
 1,500 8.87 9.72 8.93 0 61 -0.0
26/10/2021
8.87
 5,600 9.11 9.24 8.87 100 0 0.0
25/10/2021
9.11
 3,400 8.99 9.18 9.05 200 200 0
22/10/2021
8.99
 4,800 8.99 9.05 8.99 3,700 0 0.1
21/10/2021
8.99
 2,000 8.99 9.24 8.99 1,300 0 0.0
20/10/2021
8.99
 15,000 8.93 9.05 8.93 1,100 300 0.0
19/10/2021
8.93
 3,400 8.87 9.24 8.93 2,519 200 0.0
18/10/2021
8.87
 3,400 9.11 9.11 8.87 2,300 0 0
15/10/2021
9.11
 35,400 9.30 9.30 8.75 31,000 0 0.5
14/10/2021
9.30
 300 9.18 9.30 8.75 0 100 -0.0
13/10/2021
9.18
 2,600 8.81 9.18 8.81 100 0 0.0
12/10/2021
8.81
 4,100 8.63 8.81 8.57 2,000 0 0.0
11/10/2021
8.63
 4,000 8.51 8.63 8.51 500 0 0.0
08/10/2021
8.51
 4,200 8.63 8.63 8.45 2,300 0 0.0
07/10/2021
8.63
 3,627 8.63 8.69 8.45 27 0 0.0
06/10/2021
8.63
 800 8.81 8.81 8.51 0 200 -0.0
05/10/2021
8.81
 200 9.24 9.24 8.63 0 0 0
04/10/2021
9.24
 1,600 8.87 9.24 8.75 0 0 0
01/10/2021
8.87
 1,001 9.30 9.30 8.87 6,000 6,000 0
30/09/2021
9.30
 7,700 9.48 9.48 8.81 3,400 0 0.1
29/09/2021
9.48
 4,588 8.99 9.54 8.93 2,000 0 0.0
28/09/2021
8.99
 7,400 9.05 9.05 8.75 3,400 0 0.1
27/09/2021
9.05
 15,700 9.24 9.24 9.05 12,900 7,300 0.1
24/09/2021
9.24
 15,800 9.24 9.24 9.24 8,000 0 0.1
23/09/2021
9.24
 19,600 9.05 9.36 9.11 700 0 0.0
22/09/2021
9.05
 17,520 8.93 9.11 9.05 0 0 0
21/09/2021
8.93
 14,567 9.54 9.90 8.81 6,000 0 0.1
20/09/2021
9.54
 17,220 9.48 9.60 9.42 1,800 7,500 -0.1
17/09/2021
9.48
 9,410 9.36 9.96 9.48 300 0 0.0
16/09/2021
9.36
 23,579 8.51 9.36 8.75 200 1,500 -0.0
15/09/2021
8.51
 14,100 8.75 8.75 8.45 1,400 0 0.0
14/09/2021
8.75
 9,952 8.45 8.81 8.45 6,000 0 0.1
13/09/2021
8.45
 7,490 8.93 8.93 8.45 4,000 100 0.1
10/09/2021
8.93
 23,280 8.21 8.99 8.21 200 2,000 -0.0
09/09/2021
8.21
 27,215 7.49 8.21 7.49 2,300 2,200 -0.0
08/09/2021
7.49
 17,700 7.42 7.73 7.49 13,100 0 0.2
07/09/2021
7.42
 13,322 7.67 7.67 7.42 3,000 0 0.0
06/09/2021
7.67
 9,188 7.12 7.79 7.24 0 600 -0.0
01/09/2021
7.12
 8,600 6.94 7.12 7.00 0 0 0
31/08/2021
6.94
 1,420 7.00 7.00 6.94 0 300 -0.0
30/08/2021
7.00
 1,300 6.64 7.00 6.76 0 0 0
27/08/2021
6.64
 200 6.64 6.64 6.64 200 0 0.0
26/08/2021
6.64
 480 6.94 6.94 6.64 0 0 0
25/08/2021
6.94
 600 6.76 6.94 6.76 0 0 0
24/08/2021
6.76
 2,820 7.06 7.06 6.76 1,000 0 0.0
23/08/2021
7.06
 6,600 6.94 7.06 6.76 1,300 0 0.0
20/08/2021
6.94
 3,300 7.24 7.24 6.94 2,900 0 0.0
19/08/2021
7.24
 2,000 6.94 7.24 6.94 0 100 -0.0
18/08/2021
6.94
 9,200 6.76 7.00 6.70 3,700 0 0.0
17/08/2021
6.76
 5,800 6.64 6.76 6.64 400 0 0.0
16/08/2021
6.64
 3,300 6.64 6.76 6.64 1,800 0 0.0
13/08/2021
6.64
 4,400 6.58 6.64 6.64 2,000 0 0.0
12/08/2021
6.58
 9,500 6.58 6.64 6.58 5,600 0 0.1
11/08/2021
6.58
 3,600 6.64 6.64 6.58 0 0 0
10/08/2021
6.64
 0 6.64 6.64 6.64 0 0 0
09/08/2021
6.64
 7,910 6.04 6.64 6.10 4,100 0 0.0
06/08/2021
6.04
 20,000 6.46 6.52 5.92 6,900 18,300 -0.1
05/08/2021
6.46
 5,000 6.34 6.46 6.46 0 0 0
04/08/2021
6.34
 2,000 6.46 6.46 6.34 0 0 0
03/08/2021
6.46
 1,600 6.46 6.46 6.40 0 0 0
02/08/2021
6.46
 2,400 6.34 6.52 6.46 0 0 0
30/07/2021
6.34
 500 6.58 6.58 6.34 0 0 0
29/07/2021
6.58
 500 6.16 6.58 6.58 0 0 0
28/07/2021
6.16
 2,000 6.64 6.64 6.16 0 0 0
27/07/2021
6.64
 1,000 6.64 6.64 6.64 1,000 0 0.0
26/07/2021
6.64
 0 6.64 6.64 6.64 0 0 0
23/07/2021
6.64
 580 6.16 6.64 6.64 0 0 0
22/07/2021
6.16
 30 6.16 6.16 6.16 0 0 0
21/07/2021
6.16
 800 6.16 6.16 6.16 0 0 0
20/07/2021
6.16
 6,800 6.04 6.16 6.04 2,000 0 0.0
19/07/2021
6.04
 2,280 6.40 6.40 6.04 0 0 0
16/07/2021
6.40
 200 6.40 6.46 6.40 100 0 0.0
15/07/2021
6.40
 210 6.34 6.40 6.40 0 0 0
14/07/2021
6.34
 1,000 6.34 6.64 6.34 900 0 0.0
13/07/2021
6.34
 1,600 6.28 6.40 6.34 1,400 0 0.0
12/07/2021
6.28
 1,700 6.64 6.64 6.28 100 0 0.0
09/07/2021
6.64
 200 6.82 6.82 6.64 0 0 0
08/07/2021
6.82
 3,100 6.82 6.88 6.82 1,600 0 0.0
07/07/2021
6.82
 1,600 6.82 6.82 6.64 0 0 0
06/07/2021
6.82
 6,910 6.82 6.82 6.76 0 0 0
05/07/2021
6.82
 2,300 6.76 6.82 6.82 0 0 0
02/07/2021
6.76
 4,200 6.94 6.94 6.76 600 0 0.0
01/07/2021
6.94
 1,200 6.94 6.94 6.88 0 0 0
30/06/2021
6.94
 2,600 6.94 6.94 6.94 0 0 0
29/06/2021
6.94
 0 6.94 6.94 6.94 0 0 0
28/06/2021
6.94
 200 6.76 6.94 6.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |