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)
26/01/2021
6.12
 17,500 6.12 6.12 6.12 0 0 0
25/01/2021
6.12
 6,236 6.12 6.12 6.12 0 0 0
22/01/2021
6.12
 1,400 6.12 6.12 6.01 0 0 0
21/01/2021
6.12
 2,000 5.84 6.12 6.12 0 0 0
20/01/2021
5.84
 6,620 5.73 5.84 5.45 0 1,000 -0.0
19/01/2021
5.73
 13,400 6.23 6.23 5.68 700 9,700 -0.1
18/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
15/01/2021
6.23
 7,924 5.73 6.23 5.62 0 0 0
14/01/2021
5.73
 8,625 5.62 5.73 5.68 0 0 0
13/01/2021
5.62
 1,525 5.57 5.62 5.45 200 0 0.0
12/01/2021
5.57
 7,700 5.57 5.68 5.45 1,400 700 0.0
11/01/2021
5.57
 1,900 5.57 5.57 5.57 0 0 0
08/01/2021
5.57
 9,300 5.57 5.57 5.45 0 100 -0.0
07/01/2021
5.57
 3,600 5.57 5.62 5.57 700 0 0.0
06/01/2021
5.57
 4,800 5.34 5.57 5.57 0 0 0
05/01/2021
5.34
 3,916 5.34 5.34 5.34 0 0 0
04/01/2021
5.34
 4,900 5.29 5.57 5.34 0 0 0
31/12/2020
5.29
 300 5.40 5.40 5.18 0 0 0
30/12/2020
5.40
 7,537 5.12 5.40 5.18 0 0 0
29/12/2020
5.12
 30 5.12 5.12 5.12 0 0 0
28/12/2020
5.12
 5,800 4.95 5.29 5.06 4,900 0 0.0
25/12/2020
4.95
 4,839 5.45 5.45 4.95 0 0 0
24/12/2020
5.45
 160 5.06 5.45 5.45 0 0 0
23/12/2020
5.06
 2,601 4.95 5.06 5.01 0 0 0
22/12/2020
4.95
 300 4.90 4.95 4.95 0 0 0
21/12/2020
4.90
 3,046 4.90 4.90 4.90 2,500 0 0.0
18/12/2020
4.90
 500 4.90 4.90 4.90 500 0 0.0
17/12/2020
4.90
 8,100 4.84 4.90 4.84 0 0 0
16/12/2020
4.84
 2,088 4.84 4.84 4.84 0 0 0
15/12/2020
4.84
 1,186 5.12 5.12 4.84 0 0 0
14/12/2020
5.12
 411 4.84 5.12 4.84 0 0 0
11/12/2020
4.84
 12,237 4.79 5.12 4.79 800 0 0.0
10/12/2020
4.79
 9,000 4.84 4.84 4.79 1,000 0 0.0
09/12/2020
4.84
 10,312 4.84 4.84 4.73 0 0 0
08/12/2020
4.84
 2,200 4.90 4.90 4.84 0 0 0
07/12/2020
4.90
 5,600 4.73 4.95 4.73 0 0 0
04/12/2020
4.73
 100 4.68 4.73 4.73 0 0 0
03/12/2020
4.68
 1,325 5.06 5.06 4.56 0 0 0
02/12/2020
5.06
 0 5.06 5.06 5.06 0 0 0
01/12/2020
5.06
 3,200 4.68 5.06 4.45 0 0 0
30/11/2020
4.68
 0 4.68 4.68 4.68 0 0 0
27/11/2020
4.68
 400 4.56 4.68 4.56 100 0 0
26/11/2020
4.56
 10,000 4.62 4.62 4.51 0 0 0
25/11/2020
4.62
 1,110 4.90 4.95 4.62 1,000 0 0.0
24/11/2020
4.90
 0 4.90 4.90 4.90 0 0 0
23/11/2020
4.90
 0 4.90 4.90 4.90 0 0 0
20/11/2020
4.90
 100 4.73 4.90 4.90 0 0 0
19/11/2020
4.73
 930 4.51 4.73 4.51 300 100 0.0
18/11/2020
4.51
 716 4.45 4.51 4.51 0 0 0
17/11/2020
4.45
 3,500 4.51 4.51 4.45 0 0 0
16/11/2020
4.51
 8 4.51 4.51 4.51 0 0 0
13/11/2020
4.51
 20 4.51 4.51 4.51 0 0 0
12/11/2020
4.51
 2,100 4.51 4.56 4.51 0 0 0
11/11/2020
4.51
 391 4.45 4.51 4.45 0 0 0
10/11/2020
4.45
 6,110 4.51 4.51 4.45 0 0 0
09/11/2020
4.51
 510 4.62 4.62 4.51 0 0 0
06/11/2020
4.62
 0 4.62 4.62 4.62 0 0 0
05/11/2020
4.62
 0 4.62 4.62 4.62 0 0 0
04/11/2020
4.62
 500 4.62 4.62 4.62 0 0 0
03/11/2020
4.62
 2,948 4.62 4.68 4.62 0 0 0
02/11/2020
4.62
 200 4.56 4.68 4.62 0 0 0
30/10/2020
4.56
 4,100 4.40 4.56 4.51 0 0 0
29/10/2020
4.40
 3,800 4.51 4.51 4.40 1,700 0 0.0
28/10/2020
4.51
 530 4.45 4.51 4.51 30 0 0.0
27/10/2020
4.45
 526 4.34 4.51 4.45 100 0 0.0
26/10/2020
4.34
 9,900 4.51 4.51 4.34 900 0 0.0
23/10/2020
4.51
 2,116 4.23 4.51 4.51 500 0 0.0
22/10/2020
4.23
 1,410 4.62 4.62 4.23 0 0 0
21/10/2020
4.62
 51,060 4.51 4.73 4.06 0 50,700 -0.4
20/10/2020
4.51
 30,100 5.01 5.01 4.51 0 30,100 -0.2
19/10/2020
5.01
 10,900 5.51 5.51 5.01 0 10,927 -0.1
16/10/2020
5.51
 16,000 6.12 6.12 5.51 0 16,165 -0.2
15/10/2020
6.12
 100 5.84 6.12 6.12 0 0 0
14/10/2020
5.84
 0 5.84 5.84 5.84 0 0 0
13/10/2020
5.84
 100 5.84 5.84 5.84 0 100 -0.0
12/10/2020
5.84
 0 5.84 5.84 5.84 0 0 0
09/10/2020
5.84
 900 5.84 5.84 5.84 0 0 0
08/10/2020
5.84
 0 5.84 5.84 5.84 0 0 0
07/10/2020
5.84
 6,925 6.01 6.01 5.84 0 0 0
06/10/2020
6.01
 2,213 6.01 6.01 5.96 1,600 0 0.0
05/10/2020
6.01
 339 5.57 6.01 6.01 0 0 0
02/10/2020
5.57
 61 5.57 5.57 5.57 0 0 0
01/10/2020
5.57
 0 5.57 5.57 5.57 0 0 0
30/09/2020
5.57
 1,000 5.57 5.57 5.57 0 0 0
29/09/2020
5.57
 920 5.57 5.57 5.57 0 0 0
28/09/2020
5.57
 361 5.57 5.57 5.57 0 0 0
25/09/2020
5.57
 0 5.57 5.57 5.57 0 0 0
24/09/2020
5.57
 3,200 5.57 5.57 5.57 0 0 0
23/09/2020
5.57
 300 5.57 5.57 5.57 0 0 0
22/09/2020
5.57
 100 5.57 5.57 5.57 0 0 0
21/09/2020
5.57
 0 5.57 5.57 5.57 0 0 0
18/09/2020
5.57
 1,700 5.90 5.90 5.40 0 1,600 -0.0
17/09/2020
5.90
 1,555 5.90 5.90 5.90 1,500 0 0.0
16/09/2020
5.90
 1,410 6.01 6.01 5.84 700 0 0.0
15/09/2020
6.01
 310 5.84 6.01 5.84 200 0 0.0
14/09/2020
5.84
 1,000 5.84 5.84 5.84 1,000 0 0.0
11/09/2020
5.84
 311 5.34 5.84 5.84 0 0 0
10/09/2020
5.34
 600 5.73 5.73 5.34 0 0 0
09/09/2020
5.73
 0 5.73 5.73 5.73 0 0 0
08/09/2020
5.73
 366 5.73 5.73 5.73 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |