CTCP Viễn thông VTC (vtc)

27.10
2.40
(9.72%)
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
(2025-11-05) 		16.40 197.59% 362,300 -16,300 -0.3
8.20
27.10
27.10
2 tháng
(2025-10-06) 		15.90 180.68% 402,600 -18,500 -0.3
7.70
27.10
27.10
3 tháng
(2025-09-08) 		16.20 190.59% 421,800 -20,600 -0.3
7.70
27.10
27.10
6 tháng
(2025-06-09) 		16.80 212.66% 616,100 -12,300 -0.3
7.70
27.10
27.10
12 tháng
(2024-12-10) 		16.91 216.92% 969,296 28,640 0.1
7
27.10
27.10
24 tháng
(2023-12-18) 		17 220.93% 2,357,192 -14,126 -0.3
7
27.10
27.10
36 tháng
(2022-12-21) 		14.82 150.02% 2,810,042 -113,791 -1.3
7
27.10
27.10
60 tháng
(2020-12-31) 		17.80 258.11% 4,858,426 -13,110 0.1
6.90
27.10
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
6.61
 3,024 6.10 6.61 6.10 0 0 0
04/05/2020
6.10
 136 6.61 6.61 6.10 0 0 0
29/04/2020
6.61
 300 7.04 7.04 6.61 0 0 0
28/04/2020
7.04
 0 7.04 7.04 7.04 0 0 0
27/04/2020
7.04
 0 7.04 7.04 7.04 0 0 0
24/04/2020
7.04
 1,180 6.46 7.04 7.04 200 100 0.0
23/04/2020
6.46
 0 6.46 6.46 6.46 0 0 0
22/04/2020
6.46
 2,800 6.90 6.90 6.46 1,100 0 0.0
21/04/2020
6.90
 18,600 6.75 6.90 6.90 0 0 0
20/04/2020
6.75
 0 6.75 6.75 6.75 0 0 0
17/04/2020
6.75
 8,413 6.90 7.19 6.24 0 0 0
16/04/2020
6.90
 0 6.90 6.90 6.90 0 0 0
15/04/2020
6.90
 0 6.90 6.90 6.90 0 0 0
14/04/2020
6.90
 3,100 6.90 6.90 6.90 0 0 0
13/04/2020
6.90
 6,000 7.33 7.33 6.90 0 0 0
10/04/2020
7.33
 1,000 7.33 7.33 7.33 0 0 0
09/04/2020
7.33
 20 7.33 7.33 7.33 0 0 0
08/04/2020
7.33
 40 7.33 7.33 7.33 0 0 0
07/04/2020
7.33
 1 7.33 7.33 7.33 0 0 0
06/04/2020
7.33
 0 7.33 7.33 7.33 0 0 0
03/04/2020
7.33
 109 6.75 7.33 7.33 0 0 0
01/04/2020
6.75
 0 6.75 6.75 6.75 0 0 0
31/03/2020
6.75
 700 6.17 6.75 5.66 0 0 0
30/03/2020
6.17
 600 6.75 6.75 6.17 0 0 0
27/03/2020
6.75
 0 6.75 6.75 6.75 0 0 0
26/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
26/03/2020
6.75
 102 6.75 6.75 6.75 0 0 0
25/03/2020
6.75
 3,000 6.75 6.75 6.29 1,500 0 0.0
24/03/2020
6.75
 700 6.23 6.75 5.70 0 0 0
23/03/2020
6.23
 666 5.70 6.23 5.70 0 0 0
20/03/2020
5.70
 4,602 6.23 6.23 5.70 100 4,000 -0.0
19/03/2020
6.23
 0 6.23 6.23 6.23 0 0 0
18/03/2020
6.23
 400 6.88 6.88 6.23 400 0 0.0
17/03/2020
6.88
 100 6.36 6.88 6.88 0 0 0
16/03/2020
6.36
 3,200 5.90 6.49 6.36 2,600 0 0.0
13/03/2020
5.90
 613 5.90 5.90 5.90 0 0 0
12/03/2020
5.90
 10,500 5.77 5.90 5.90 0 9,200 -0.1
11/03/2020
5.77
 1,000 6.36 6.36 5.77 0 1,000 -0.0
10/03/2020
6.36
 9,001 7.01 7.01 6.36 0 9,000 -0.1
09/03/2020
7.01
 1,100 7.67 7.67 7.01 0 0 0
06/03/2020
7.67
 21,264 7.01 7.67 7.01 1,000 0 0.0
05/03/2020
7.01
 0 7.01 7.01 7.01 0 0 0
04/03/2020
7.01
 2,900 7.01 7.01 7.01 0 0 0
03/03/2020
7.01
 1,000 7.08 7.08 7.01 0 0 0
02/03/2020
7.08
 900 7.08 7.08 7.08 0 0 0
28/02/2020
7.08
 0 7.08 7.08 7.08 0 0 0
27/02/2020
7.08
 4,750 6.49 7.08 7.08 0 100 -0.0
26/02/2020
6.49
 0 6.49 6.49 6.49 0 0 0
25/02/2020
6.49
 200 7.21 7.21 6.49 0 0 0
24/02/2020
7.21
 10,900 6.56 7.21 6.69 0 2,200 -0.0
21/02/2020
6.56
 3,200 6.95 6.95 6.56 0 0 0
20/02/2020
6.95
 0 6.95 6.95 6.95 0 0 0
19/02/2020
6.95
 1,900 6.36 6.95 6.75 0 300 -0.0
18/02/2020
6.36
 2,400 6.36 6.36 6.29 0 0 0
17/02/2020
6.36
 4,800 6.88 7.15 6.23 0 0 0
14/02/2020
6.88
 0 6.88 6.88 6.88 0 0 0
13/02/2020
6.88
 0 6.88 6.88 6.88 0 0 0
12/02/2020
6.88
 1,316 6.29 6.88 6.88 0 300 -0.0
11/02/2020
6.29
 0 6.29 6.29 6.29 0 0 0
10/02/2020
6.29
 1,176 6.29 6.29 6.29 0 0 0
07/02/2020
6.29
 1,200 6.95 6.95 6.29 0 1,200 -0.0
06/02/2020
6.95
 10 6.95 6.95 6.95 0 0 0
05/02/2020
6.95
 0 6.95 6.95 6.95 0 0 0
04/02/2020
6.95
 3,101 6.88 7.47 6.95 0 0 0
03/02/2020
6.88
 0 6.88 6.88 6.88 0 0 0
31/01/2020
6.88
 0 6.88 6.88 6.88 0 0 0
30/01/2020
6.88
 13,800 6.69 7.08 6.69 1,000 2,100 -0.0
22/01/2020
6.69
 902 6.62 6.69 6.69 900 0 0.0
21/01/2020
6.62
 0 6.62 6.62 6.62 0 0 0
20/01/2020
6.62
 5,400 6.62 6.62 6.62 0 0 0
17/01/2020
6.62
 0 6.62 6.62 6.62 0 0 0
16/01/2020
6.62
 0 6.62 6.62 6.62 0 0 0
15/01/2020
6.62
 28,000 6.62 6.62 6.62 0 0 0
14/01/2020
6.62
 14,200 6.03 6.62 5.90 0 8,600 -0.1
13/01/2020
6.03
 4,400 5.51 6.03 5.70 0 3,100 -0.0
10/01/2020
5.51
 1,000 5.05 5.51 5.24 0 100 -0.0
09/01/2020
5.05
 3,000 4.79 5.24 4.92 1,600 100 0.0
08/01/2020
4.79
 14,700 4.39 4.79 4.59 800 0 0.0
07/01/2020
4.39
 5,100 4.00 4.39 4.39 0 0 0
06/01/2020
4.00
 1,279 3.93 4.00 3.74 0 779 -0.0
03/01/2020
3.93
 13,253 3.93 4.33 3.93 0 0 0
02/01/2020
3.93
 589 3.61 3.93 3.93 0 0 0
31/12/2019
3.61
 381 3.87 3.87 3.61 0 200 -0.0
30/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
27/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
26/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
25/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
24/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
23/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
20/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
19/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
18/12/2019
3.87
 0 3.87 3.87 3.87 0 0 0
17/12/2019
3.87
 200 4.00 4.00 3.87 0 0 0
16/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
13/12/2019
4.00
 0 4.00 4.00 4.00 0 0 0
12/12/2019
4.00
 44 4.00 4.00 4.00 0 0 0
11/12/2019
4.00
 103 3.93 4.00 4.00 0 0 0
10/12/2019
3.93
 0 3.93 3.93 3.93 0 0 0
09/12/2019
3.93
 3,000 3.67 3.93 3.93 0 0 0
06/12/2019
3.67
 200 3.93 3.93 3.67 0 0 0
05/12/2019
3.93
 0 3.93 3.93 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |