CTCP Viễn thông VTC (vtc)

12.60
-1
(-7.35%)
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
(2026-02-23) 		0.40 3.03% 319,600 0 0
12.60
15.90
12.60
2 tháng
(2026-01-19) 		-1.40 -9.33% 598,600 -2,400 -0.0
11.60
15.90
12.60
3 tháng
(2025-12-18) 		-5.90 -30.26% 1,357,900 -2,500 -0.0
11.60
19.50
12.60
6 tháng
(2025-09-19) 		4.60 51.11% 2,028,700 -31,000 -0.5
7.70
29.80
12.60
12 tháng
(2025-03-24) 		4.60 51.11% 2,311,100 -23,734 -0.5
7
29.80
12.60
24 tháng
(2024-03-28) 		4.51 49.57% 3,747,468 -10,821 -0.4
7
29.80
12.60
36 tháng
(2023-04-03) 		1.93 16.49% 4,379,234 -126,313 -1.5
7
29.80
12.60
60 tháng
(2021-04-13) 		3.76 38.16% 6,039,874 -24,517 -0.2
7
29.80
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2020
8.35
 100 8.35 8.35 8.35 0 0 0
04/08/2020
8.35
 50 8.35 8.35 8.35 0 0 0
03/08/2020
8.35
 0 8.35 8.35 8.35 0 0 0
31/07/2020
8.35
 0 8.35 8.35 8.35 0 0 0
30/07/2020
8.35
 0 8.35 8.35 8.35 0 0 0
29/07/2020
8.35
 0 8.35 8.35 8.35 0 0 0
28/07/2020
8.35
 5 8.35 8.35 8.35 0 0 0
27/07/2020
8.35
 0 8.35 8.35 8.35 0 0 0
24/07/2020
8.35
 0 8.35 8.35 8.35 0 0 0
23/07/2020
8.35
 100 9.08 9.08 8.35 0 0 0
22/07/2020
9.08
 0 9.08 9.08 9.08 0 0 0
21/07/2020
9.08
 200 8.42 9.08 8.93 200 0 0.0
20/07/2020
8.42
 1 8.42 8.42 8.42 0 0 0
17/07/2020
8.42
 0 8.42 8.42 8.42 0 0 0
16/07/2020
8.42
 10 8.42 8.42 8.42 0 0 0
15/07/2020
8.42
 100 8.71 8.71 8.42 0 0 0
14/07/2020
8.71
 2,338 8.71 8.71 8.71 2,300 0 0.0
13/07/2020
8.71
 0 8.71 8.71 8.71 0 0 0
10/07/2020
8.71
 10 8.71 8.71 8.71 0 0 0
09/07/2020
8.71
 100 7.99 8.71 8.71 100 0 0.0
08/07/2020
7.99
 5,200 7.26 7.99 7.19 4,200 3,000 0.0
07/07/2020
7.26
 1,200 7.41 7.41 7.26 0 0 0
06/07/2020
7.41
 0 7.41 7.41 7.41 0 0 0
03/07/2020
7.41
 6,010 6.75 7.41 7.19 6,000 0 0.1
02/07/2020
6.75
 210 6.75 6.75 6.75 0 200 -0.0
01/07/2020
6.75
 0 6.75 6.75 6.75 0 0 0
30/06/2020
6.75
 0 6.75 6.75 6.75 0 0 0
29/06/2020
6.75
 200 6.75 6.75 6.75 200 0 0.0
26/06/2020
6.75
 0 6.75 6.75 6.75 0 0 0
25/06/2020
6.75
 0 6.75 6.75 6.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |