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)
04/11/2020
5.70
 500 5.70 5.70 5.70 0 0 0
03/11/2020
5.70
 2,948 5.70 5.77 5.70 0 0 0
02/11/2020
5.70
 200 5.63 5.77 5.70 0 0 0
30/10/2020
5.63
 4,100 5.42 5.63 5.56 0 0 0
29/10/2020
5.42
 3,800 5.56 5.56 5.42 1,700 0 0.0
28/10/2020
5.56
 530 5.49 5.56 5.56 30 0 0.0
27/10/2020
5.49
 526 5.36 5.56 5.49 100 0 0.0
26/10/2020
5.36
 9,900 5.56 5.56 5.36 900 0 0.0
23/10/2020
5.56
 2,116 5.22 5.56 5.56 500 0 0.0
22/10/2020
5.22
 1,410 5.70 5.70 5.22 0 0 0
21/10/2020
5.70
 51,060 5.56 5.84 5.01 0 50,700 -0.4
20/10/2020
5.56
 30,100 6.18 6.18 5.56 0 30,100 -0.2
19/10/2020
6.18
 10,900 6.80 6.80 6.18 0 10,927 -0.1
16/10/2020
6.80
 16,000 7.55 7.55 6.80 0 16,165 -0.2
15/10/2020
7.55
 100 7.21 7.55 7.55 0 0 0
14/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
13/10/2020
7.21
 100 7.21 7.21 7.21 0 100 -0.0
12/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
09/10/2020
7.21
 900 7.21 7.21 7.21 0 0 0
08/10/2020
7.21
 0 7.21 7.21 7.21 0 0 0
07/10/2020
7.21
 6,925 7.42 7.42 7.21 0 0 0
06/10/2020
7.42
 2,213 7.42 7.42 7.35 1,600 0 0.0
05/10/2020
7.42
 339 6.87 7.42 7.42 0 0 0
02/10/2020
6.87
 61 6.87 6.87 6.87 0 0 0
01/10/2020
6.87
 0 6.87 6.87 6.87 0 0 0
30/09/2020
6.87
 1,000 6.87 6.87 6.87 0 0 0
29/09/2020
6.87
 920 6.87 6.87 6.87 0 0 0
28/09/2020
6.87
 361 6.87 6.87 6.87 0 0 0
25/09/2020
6.87
 0 6.87 6.87 6.87 0 0 0
24/09/2020
6.87
 3,200 6.87 6.87 6.87 0 0 0
23/09/2020
6.87
 300 6.87 6.87 6.87 0 0 0
22/09/2020
6.87
 100 6.87 6.87 6.87 0 0 0
21/09/2020
6.87
 0 6.87 6.87 6.87 0 0 0
18/09/2020
6.87
 1,700 7.28 7.28 6.66 0 1,600 -0.0
17/09/2020
7.28
 1,555 7.28 7.28 7.28 1,500 0 0.0
16/09/2020
7.28
 1,410 7.42 7.42 7.21 700 0 0.0
15/09/2020
7.42
 310 7.21 7.42 7.21 200 0 0.0
14/09/2020
7.21
 1,000 7.21 7.21 7.21 1,000 0 0.0
11/09/2020
7.21
 311 6.59 7.21 7.21 0 0 0
10/09/2020
6.59
 600 7.07 7.07 6.59 0 0 0
09/09/2020
7.07
 0 7.07 7.07 7.07 0 0 0
08/09/2020
7.07
 366 7.07 7.07 7.07 200 0 0.0
07/09/2020
7.07
 300 7.07 7.07 7.07 300 0 0.0
04/09/2020
7.07
 4,430 7.07 7.07 7.07 4,400 0 0.0
03/09/2020
7.07
 1,100 7.35 7.35 7.07 1,100 0 0.0
01/09/2020
7.35
 3,210 6.80 7.42 6.94 2,500 100 0.0
31/08/2020
6.80
 1,329 6.73 6.80 6.73 1,129 0 0.0
28/08/2020
6.73
 0 6.73 6.73 6.73 0 0 0
27/08/2020
6.73
 410 6.73 6.73 6.73 0 400 -0.0
26/08/2020
6.73
 1,540 6.73 6.80 6.73 1,000 919 0.0
25/08/2020
6.73
 0 6.73 6.73 6.73 0 0 0
24/08/2020
6.73
 0 6.73 6.73 6.73 0 0 0
21/08/2020
6.73
 130 6.18 6.73 6.73 0 0 0
20/08/2020
6.18
 0 6.18 6.18 6.18 0 0 0
19/08/2020
6.18
 0 6.18 6.18 6.18 0 0 0
18/08/2020
6.18
 191 6.87 6.87 6.18 0 100 -0.0
17/08/2020
6.87
 50 6.87 6.87 6.87 0 0 0
14/08/2020
6.87
 518 7.14 7.21 6.87 100 0 0.0
13/08/2020
7.14
 150 7.14 7.14 7.14 0 0 0
12/08/2020
7.14
 4,328 7.90 7.90 7.14 3,000 0 0.0
11/08/2020
7.90
 0 7.90 7.90 7.90 0 0 0
10/08/2020
7.90
 0 7.90 7.90 7.90 0 0 0
07/08/2020
7.90
 0 7.90 7.90 7.90 0 0 0
06/08/2020
7.90
 0 7.90 7.90 7.90 0 0 0
05/08/2020
7.90
 100 7.90 7.90 7.90 0 0 0
04/08/2020
7.90
 50 7.90 7.90 7.90 0 0 0
03/08/2020
7.90
 0 7.90 7.90 7.90 0 0 0
31/07/2020
7.90
 0 7.90 7.90 7.90 0 0 0
30/07/2020
7.90
 0 7.90 7.90 7.90 0 0 0
29/07/2020
7.90
 0 7.90 7.90 7.90 0 0 0
28/07/2020
7.90
 5 7.90 7.90 7.90 0 0 0
27/07/2020
7.90
 0 7.90 7.90 7.90 0 0 0
24/07/2020
7.90
 0 7.90 7.90 7.90 0 0 0
23/07/2020
7.90
 100 8.58 8.58 7.90 0 0 0
22/07/2020
8.58
 0 8.58 8.58 8.58 0 0 0
21/07/2020
8.58
 200 7.97 8.58 8.45 200 0 0.0
20/07/2020
7.97
 1 7.97 7.97 7.97 0 0 0
17/07/2020
7.97
 0 7.97 7.97 7.97 0 0 0
16/07/2020
7.97
 10 7.97 7.97 7.97 0 0 0
15/07/2020
7.97
 100 8.24 8.24 7.97 0 0 0
14/07/2020
8.24
 2,338 8.24 8.24 8.24 2,300 0 0.0
13/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
10/07/2020
8.24
 10 8.24 8.24 8.24 0 0 0
09/07/2020
8.24
 100 7.55 8.24 8.24 100 0 0.0
08/07/2020
7.55
 5,200 6.87 7.55 6.80 4,200 3,000 0.0
07/07/2020
6.87
 1,200 7.00 7.00 6.87 0 0 0
06/07/2020
7.00
 0 7.00 7.00 7.00 0 0 0
03/07/2020
7.00
 6,010 6.39 7.00 6.80 6,000 0 0.1
02/07/2020
6.39
 210 6.39 6.39 6.39 0 200 -0.0
01/07/2020
6.39
 0 6.39 6.39 6.39 0 0 0
30/06/2020
6.39
 0 6.39 6.39 6.39 0 0 0
29/06/2020
6.39
 200 6.39 6.39 6.39 200 0 0.0
26/06/2020
6.39
 0 6.39 6.39 6.39 0 0 0
25/06/2020
6.39
 0 6.39 6.39 6.39 0 0 0
24/06/2020
6.39
 0 6.39 6.39 6.39 0 0 0
23/06/2020
6.39
 50 6.39 6.39 6.39 0 0 0
22/06/2020
6.39
 100 6.39 6.39 6.39 0 0 0
19/06/2020
6.39
 0 6.39 6.39 6.39 0 0 0
18/06/2020
6.39
 20 6.39 6.39 6.39 0 0 0
17/06/2020
6.39
 300 6.39 6.39 6.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |