CTCP Viễn thông VTC (vtc)

11.60
-1
(-7.94%)
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
(2025-12-29) 		-0.50 -3.82% 458,700 -1,200 -0.0
11.60
15.40
11.60
2 tháng
(2025-12-01) 		-6.10 -32.62% 1,281,900 -25,800 -0.5
11.60
29.80
11.60
3 tháng
(2025-10-30) 		4.50 55.56% 1,500,500 -29,800 -0.5
8
29.80
11.60
6 tháng
(2025-08-01) 		4.20 50% 1,614,500 -31,900 -0.5
7.70
29.80
11.60
12 tháng
(2025-02-03) 		4.16 49.23% 1,967,559 -12,196 -0.4
7
29.80
11.60
24 tháng
(2024-02-15) 		5.08 67.47% 3,413,110 -9,429 -0.4
7
29.80
11.60
36 tháng
(2023-02-13) 		2.23 21.47% 3,936,149 -125,013 -1.5
7
29.80
11.60
60 tháng
(2021-02-23) 		4.47 54.95% 5,851,628 -16,732 -0.1
7
29.80
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
6.75
 0 6.75 6.75 6.75 0 0 0
23/06/2020
6.75
 50 6.75 6.75 6.75 0 0 0
22/06/2020
6.75
 100 6.75 6.75 6.75 0 0 0
19/06/2020
6.75
 0 6.75 6.75 6.75 0 0 0
18/06/2020
6.75
 20 6.75 6.75 6.75 0 0 0
17/06/2020
6.75
 300 6.75 6.75 6.75 0 0 0
16/06/2020
6.75
 85 6.75 6.75 6.75 0 0 0
15/06/2020
6.75
 0 6.75 6.75 6.75 0 0 0
12/06/2020
6.75
 200 6.75 6.75 6.75 0 0 0
11/06/2020
6.75
 230 6.75 6.75 6.75 0 0 0
10/06/2020
6.75
 74 6.75 6.75 6.75 0 0 0
09/06/2020
6.75
 1,114 6.68 6.75 6.75 0 0 0
08/06/2020
6.68
 5,632 6.53 6.90 6.68 0 800 -0.0
05/06/2020
6.53
 0 6.53 6.53 6.53 0 0 0
04/06/2020
6.53
 100 6.53 6.53 6.53 0 0 0
03/06/2020
6.53
 153 7.26 7.26 6.53 0 0 0
02/06/2020
7.26
 84 7.26 7.26 7.26 0 0 0
01/06/2020
7.26
 500 7.26 7.26 7.26 500 0 0.0
29/05/2020
7.26
 1 7.26 7.26 7.26 0 0 0
28/05/2020
7.26
 0 7.26 7.26 7.26 0 0 0
27/05/2020
7.26
 0 7.26 7.26 7.26 0 0 0
26/05/2020
7.26
 0 7.26 7.26 7.26 0 0 0
25/05/2020
7.26
 1,018 7.26 7.26 7.26 0 0 0
22/05/2020
7.26
 100 7.26 7.26 7.26 0 0 0
21/05/2020
7.26
 0 7.26 7.26 7.26 0 0 0
20/05/2020
7.26
 1,217 6.90 7.26 7.19 0 0 0
19/05/2020
6.90
 852 6.90 6.90 6.53 700 0 0.0
18/05/2020
6.90
 20 6.90 6.90 6.90 0 0 0
15/05/2020
6.90
 0 6.90 6.90 6.90 0 0 0
14/05/2020
6.90
 436 7.26 7.26 6.90 0 0 0
13/05/2020
7.26
 2,502 7.26 7.26 6.53 0 0 0
12/05/2020
7.26
 4,200 7.26 7.26 6.53 0 0 0
11/05/2020
7.26
 0 7.26 7.26 7.26 0 0 0
08/05/2020
7.26
 2,960 7.26 7.26 6.90 0 0 0
07/05/2020
7.26
 400 6.61 7.26 7.26 0 100 -0.0
06/05/2020
6.61
 0 6.61 6.61 6.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |