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)
25/06/2021
6.76
 6,011 7.12 7.12 6.76 0 600 -0.0
24/06/2021
7.12
 1,800 6.88 7.12 6.88 500 0 0.0
23/06/2021
6.88
 3,500 6.94 6.94 6.88 0 0 0
22/06/2021
6.94
 12,610 6.94 7.12 6.94 0 0 0
21/06/2021
6.94
 10,800 6.94 7.12 6.94 0 0 0
18/06/2021
6.94
 0 6.94 6.94 6.94 0 0 0
17/06/2021
6.94
 1,600 6.94 7.12 6.94 0 0 0
16/06/2021
6.94
 5,800 6.94 6.94 6.94 0 0 0
15/06/2021
6.94
 8,285 6.94 6.94 6.88 0 0 0
14/06/2021
6.94
 5,100 7.30 7.30 6.76 3,700 0 0.0
11/06/2021
7.30
 4,600 6.88 7.30 6.52 0 0 0
10/06/2021
6.88
 50 6.88 6.88 6.88 0 0 0
09/06/2021
6.88
 800 6.88 6.88 6.88 0 0 0
08/06/2021
6.88
 2,700 7.00 7.18 6.46 0 0 0
07/06/2021
7.00
 3,791 7.00 7.12 7.00 2,000 0 0.0
04/06/2021
7.00
 5,106 6.88 7.18 6.82 3,800 0 0.0
03/06/2021
6.88
 2,700 7.00 7.00 6.82 0 0 0
02/06/2021
7.00
 7,469 6.94 7.00 6.82 5,000 0 0.1
01/06/2021
6.94
 2,857 7.06 7.42 6.94 1,800 0 0.0
31/05/2021
7.06
 5,400 7.00 7.12 6.94 2,900 0 0.0
28/05/2021
7.00
 5,100 6.94 7.00 6.94 2,800 0 0.0
27/05/2021
6.94
 4,879 6.94 6.94 6.94 4,200 0 0.0
26/05/2021
6.94
 6,600 6.76 6.94 6.46 2,500 0 0.0
25/05/2021
6.76
 8,800 6.76 6.94 6.76 1,600 0 0.0
24/05/2021
6.76
 6,200 6.76 6.76 6.70 1,700 0 0.0
21/05/2021
6.76
 400 6.76 6.76 6.76 0 0 0
20/05/2021
6.76
 2,525 6.70 6.88 6.76 0 0 0
19/05/2021
6.70
 1,166 6.64 6.82 6.70 100 0 0.0
18/05/2021
6.64
 4,344 6.52 6.64 6.52 0 0 0
17/05/2021
6.52
 2,500 6.40 6.58 6.52 0 0 0
14/05/2021
6.40
 7,336 6.40 6.46 6.40 0 0 0
13/05/2021
6.40
 8,100 6.40 6.40 6.40 0 0 0
12/05/2021
6.40
 3,200 6.22 6.40 6.28 0 0 0
11/05/2021
6.22
 9,411 6.70 6.70 6.16 0 0 0
10/05/2021
6.70
 2,600 6.94 6.94 6.64 0 0 0
07/05/2021
6.94
 1,200 6.94 6.94 6.94 0 0 0
06/05/2021
6.94
 2,600 7.00 7.00 6.64 0 0 0
05/05/2021
7.00
 1,900 7.12 7.12 6.88 0 0 0
04/05/2021
7.12
 1,400 7.18 7.18 7.06 800 0 0.0
29/04/2021
7.18
 748 6.88 7.18 6.88 100 0 0.0
28/04/2021
6.88
 3,800 6.88 7.00 6.88 0 0 0
27/04/2021
6.88
 318 6.88 6.88 6.88 0 0 0
26/04/2021
6.88
 1,215 6.64 7.00 6.70 0 0 0
23/04/2021
6.64
 6,400 7.06 7.06 6.46 0 0 0
22/04/2021
7.06
 6,400 7.36 7.36 7.06 0 0 0
20/04/2021
7.36
 4,400 7.55 7.55 7.36 0 0 0
19/04/2021
7.55
 500 7.55 7.55 7.55 0 0 0
16/04/2021
7.55
 2,200 7.73 7.73 7.55 0 0 0
15/04/2021
7.73
 5,000 7.55 7.97 7.73 0 0 0
14/04/2021
7.55
 2,616 7.55 7.55 7.55 0 0 0
13/04/2021
7.55
 14,400 7.55 7.55 7.55 200 0 0.0
12/04/2021
7.55
 11,090 7.49 7.79 7.55 0 0 0
09/04/2021
7.49
 8,815 7.55 7.73 7.49 0 0 0
08/04/2021
7.55
 525 7.67 7.67 7.55 0 0 0
07/04/2021
7.67
 8,373 7.85 7.85 7.24 0 0 0
06/04/2021
7.85
 14,756 7.85 7.85 7.61 4,100 2,000 0.0
05/04/2021
7.85
 10,507 7.55 7.85 7.61 0 0 0
02/04/2021
7.55
 4,812 7.49 7.79 7.49 0 0 0
01/04/2021
7.49
 9,226 7.55 7.73 7.36 700 0 0.0
31/03/2021
7.55
 9,136 7.55 7.61 7.06 0 0 0
30/03/2021
7.55
 7,717 7.85 7.85 7.55 0 0 0
29/03/2021
7.85
 10,913 8.03 8.03 7.85 2,000 0 0.0
26/03/2021
8.03
 4,145 8.03 8.03 7.97 0 0 0
25/03/2021: Cổ tức tiền mặt tỉ lệ: 11%
25/03/2021
8.03
 12,920 7.85 8.39 7.85 1,700 0 0.0
24/03/2021
7.85
 23,556 8.29 8.35 7.79 1,200 294 0.0
23/03/2021
8.29
 58,900 8.24 8.63 8.13 1,100 1,148 -0.0
22/03/2021
8.24
 36,992 8.90 8.90 8.18 0 87 -0.0
19/03/2021
8.90
 16,455 8.90 9.68 8.90 494 0 0.0
18/03/2021
8.90
 11,509 8.13 8.90 8.35 1,234 100 0.0
17/03/2021
8.13
 7,014 7.62 8.13 7.62 301 0 0.0
16/03/2021
7.62
 1,410 7.57 7.62 7.57 210 0 0.0
15/03/2021
7.57
 2,400 7.35 7.57 7.40 600 0 0.0
12/03/2021
7.35
 425 7.35 7.51 7.35 100 0 0.0
11/03/2021
7.35
 2,130 7.24 7.35 7.29 0 0 0
10/03/2021
7.24
 1,148 6.96 7.24 6.96 0 0 0
09/03/2021
6.96
 3,800 6.79 6.96 6.85 0 3,325 -0.0
08/03/2021
6.79
 2,603 6.62 6.85 6.62 200 0 0.0
05/03/2021
6.62
 400 6.57 6.62 6.57 0 0 0
04/03/2021
6.57
 420 6.85 6.85 6.40 0 0 0
03/03/2021
6.85
 7,294 6.23 6.85 6.23 0 100 -0.0
02/03/2021
6.23
 3,900 6.23 6.23 6.23 0 0 0
01/03/2021
6.23
 2,520 6.12 6.57 6.18 0 300 -0.0
26/02/2021
6.12
 500 6.12 6.12 6.12 0 0 0
25/02/2021
6.12
 243 6.12 6.12 6.12 0 0 0
24/02/2021
6.12
 1,000 6.23 6.23 6.12 0 0 0
23/02/2021
6.23
 200 6.79 6.79 6.23 0 0 0
22/02/2021
6.79
 100 7.01 7.01 6.79 0 0 0
19/02/2021
7.01
 0 7.01 7.01 7.01 0 0 0
18/02/2021
7.01
 3,700 6.40 7.01 6.23 0 400 -0.0
17/02/2021
6.40
 100 6.40 6.40 6.40 0 0 0
09/02/2021
6.40
 2,400 6.01 6.40 6.07 0 0 0
08/02/2021
6.01
 862 6.12 6.12 6.01 0 0 0
05/02/2021
6.12
 0 6.12 6.12 6.12 0 0 0
04/02/2021
6.12
 100 6.01 6.12 6.12 0 0 0
03/02/2021
6.01
 2,900 5.57 6.01 5.57 1,900 0 0.0
02/02/2021
5.57
 500 5.79 5.79 5.57 0 70 -0.0
01/02/2021
5.79
 2,500 6.12 6.12 5.79 0 700 -0.0
29/01/2021
6.12
 1,520 5.68 6.12 5.68 0 0 0
28/01/2021
5.68
 11,508 6.01 6.01 5.57 0 8 -0
27/01/2021
6.01
 8,062 6.12 6.12 5.62 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |