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)
01/04/2021
9.23
 9,226 9.31 9.53 9.09 700 0 0.0
31/03/2021
9.31
 9,136 9.31 9.38 8.71 0 0 0
30/03/2021
9.31
 7,717 9.68 9.68 9.31 0 0 0
29/03/2021
9.68
 10,913 9.91 9.91 9.68 2,000 0 0.0
26/03/2021
9.91
 4,145 9.91 9.91 9.83 0 0 0
25/03/2021: Cổ tức tiền mặt tỉ lệ: 11%
25/03/2021
9.91
 12,920 9.68 10.35 9.68 1,700 0 0.0
24/03/2021
9.68
 23,556 10.23 10.30 9.61 1,200 294 0.0
23/03/2021
10.23
 58,900 10.16 10.64 10.02 1,100 1,148 -0.0
22/03/2021
10.16
 36,992 10.99 10.99 10.09 0 87 -0.0
19/03/2021
10.99
 16,455 10.99 11.95 10.99 494 0 0.0
18/03/2021
10.99
 11,509 10.02 10.99 10.30 1,234 100 0.0
17/03/2021
10.02
 7,014 9.41 10.02 9.41 301 0 0.0
16/03/2021
9.41
 1,410 9.34 9.41 9.34 210 0 0.0
15/03/2021
9.34
 2,400 9.06 9.34 9.13 600 0 0.0
12/03/2021
9.06
 425 9.06 9.27 9.06 100 0 0.0
11/03/2021
9.06
 2,130 8.93 9.06 9.00 0 0 0
10/03/2021
8.93
 1,148 8.58 8.93 8.58 0 0 0
09/03/2021
8.58
 3,800 8.38 8.58 8.45 0 3,325 -0.0
08/03/2021
8.38
 2,603 8.17 8.45 8.17 200 0 0.0
05/03/2021
8.17
 400 8.10 8.17 8.10 0 0 0
04/03/2021
8.10
 420 8.45 8.45 7.90 0 0 0
03/03/2021
8.45
 7,294 7.69 8.45 7.69 0 100 -0.0
02/03/2021
7.69
 3,900 7.69 7.69 7.69 0 0 0
01/03/2021
7.69
 2,520 7.55 8.10 7.62 0 300 -0.0
26/02/2021
7.55
 500 7.55 7.55 7.55 0 0 0
25/02/2021
7.55
 243 7.55 7.55 7.55 0 0 0
24/02/2021
7.55
 1,000 7.69 7.69 7.55 0 0 0
23/02/2021
7.69
 200 8.38 8.38 7.69 0 0 0
22/02/2021
8.38
 100 8.65 8.65 8.38 0 0 0
19/02/2021
8.65
 0 8.65 8.65 8.65 0 0 0
18/02/2021
8.65
 3,700 7.90 8.65 7.69 0 400 -0.0
17/02/2021
7.90
 100 7.90 7.90 7.90 0 0 0
09/02/2021
7.90
 2,400 7.42 7.90 7.48 0 0 0
08/02/2021
7.42
 862 7.55 7.55 7.42 0 0 0
05/02/2021
7.55
 0 7.55 7.55 7.55 0 0 0
04/02/2021
7.55
 100 7.42 7.55 7.55 0 0 0
03/02/2021
7.42
 2,900 6.87 7.42 6.87 1,900 0 0.0
02/02/2021
6.87
 500 7.14 7.14 6.87 0 70 -0.0
01/02/2021
7.14
 2,500 7.55 7.55 7.14 0 700 -0.0
29/01/2021
7.55
 1,520 7.00 7.55 7.00 0 0 0
28/01/2021
7.00
 11,508 7.42 7.42 6.87 0 8 -0
27/01/2021
7.42
 8,062 7.55 7.55 6.94 100 0 0.0
26/01/2021
7.55
 17,500 7.55 7.55 7.55 0 0 0
25/01/2021
7.55
 6,236 7.55 7.55 7.55 0 0 0
22/01/2021
7.55
 1,400 7.55 7.55 7.42 0 0 0
21/01/2021
7.55
 2,000 7.21 7.55 7.55 0 0 0
20/01/2021
7.21
 6,620 7.07 7.21 6.73 0 1,000 -0.0
19/01/2021
7.07
 13,400 7.69 7.69 7.00 700 9,700 -0.1
18/01/2021
7.69
 0 7.69 7.69 7.69 0 0 0
15/01/2021
7.69
 7,924 7.07 7.69 6.94 0 0 0
14/01/2021
7.07
 8,625 6.94 7.07 7.00 0 0 0
13/01/2021
6.94
 1,525 6.87 6.94 6.73 200 0 0.0
12/01/2021
6.87
 7,700 6.87 7.00 6.73 1,400 700 0.0
11/01/2021
6.87
 1,900 6.87 6.87 6.87 0 0 0
08/01/2021
6.87
 9,300 6.87 6.87 6.73 0 100 -0.0
07/01/2021
6.87
 3,600 6.87 6.94 6.87 700 0 0.0
06/01/2021
6.87
 4,800 6.59 6.87 6.87 0 0 0
05/01/2021
6.59
 3,916 6.59 6.59 6.59 0 0 0
04/01/2021
6.59
 4,900 6.52 6.87 6.59 0 0 0
31/12/2020
6.52
 300 6.66 6.66 6.39 0 0 0
30/12/2020
6.66
 7,537 6.32 6.66 6.39 0 0 0
29/12/2020
6.32
 30 6.32 6.32 6.32 0 0 0
28/12/2020
6.32
 5,800 6.11 6.52 6.25 4,900 0 0.0
25/12/2020
6.11
 4,839 6.73 6.73 6.11 0 0 0
24/12/2020
6.73
 160 6.25 6.73 6.73 0 0 0
23/12/2020
6.25
 2,601 6.11 6.25 6.18 0 0 0
22/12/2020
6.11
 300 6.04 6.11 6.11 0 0 0
21/12/2020
6.04
 3,046 6.04 6.04 6.04 2,500 0 0.0
18/12/2020
6.04
 500 6.04 6.04 6.04 500 0 0.0
17/12/2020
6.04
 8,100 5.97 6.04 5.97 0 0 0
16/12/2020
5.97
 2,088 5.97 5.97 5.97 0 0 0
15/12/2020
5.97
 1,186 6.32 6.32 5.97 0 0 0
14/12/2020
6.32
 411 5.97 6.32 5.97 0 0 0
11/12/2020
5.97
 12,237 5.91 6.32 5.91 800 0 0.0
10/12/2020
5.91
 9,000 5.97 5.97 5.91 1,000 0 0.0
09/12/2020
5.97
 10,312 5.97 5.97 5.84 0 0 0
08/12/2020
5.97
 2,200 6.04 6.04 5.97 0 0 0
07/12/2020
6.04
 5,600 5.84 6.11 5.84 0 0 0
04/12/2020
5.84
 100 5.77 5.84 5.84 0 0 0
03/12/2020
5.77
 1,325 6.25 6.25 5.63 0 0 0
02/12/2020
6.25
 0 6.25 6.25 6.25 0 0 0
01/12/2020
6.25
 3,200 5.77 6.25 5.49 0 0 0
30/11/2020
5.77
 0 5.77 5.77 5.77 0 0 0
27/11/2020
5.77
 400 5.63 5.77 5.63 100 0 0
26/11/2020
5.63
 10,000 5.70 5.70 5.56 0 0 0
25/11/2020
5.70
 1,110 6.04 6.11 5.70 1,000 0 0.0
24/11/2020
6.04
 0 6.04 6.04 6.04 0 0 0
23/11/2020
6.04
 0 6.04 6.04 6.04 0 0 0
20/11/2020
6.04
 100 5.84 6.04 6.04 0 0 0
19/11/2020
5.84
 930 5.56 5.84 5.56 300 100 0.0
18/11/2020
5.56
 716 5.49 5.56 5.56 0 0 0
17/11/2020
5.49
 3,500 5.56 5.56 5.49 0 0 0
16/11/2020
5.56
 8 5.56 5.56 5.56 0 0 0
13/11/2020
5.56
 20 5.56 5.56 5.56 0 0 0
12/11/2020
5.56
 2,100 5.56 5.63 5.56 0 0 0
11/11/2020
5.56
 391 5.49 5.56 5.49 0 0 0
10/11/2020
5.49
 6,110 5.56 5.56 5.49 0 0 0
09/11/2020
5.56
 510 5.70 5.70 5.56 0 0 0
06/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0
05/11/2020
5.70
 0 5.70 5.70 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |