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)
07/09/2020
5.73
 300 5.73 5.73 5.73 300 0 0.0
04/09/2020
5.73
 4,430 5.73 5.73 5.73 4,400 0 0.0
03/09/2020
5.73
 1,100 5.96 5.96 5.73 1,100 0 0.0
01/09/2020
5.96
 3,210 5.51 6.01 5.62 2,500 100 0.0
31/08/2020
5.51
 1,329 5.45 5.51 5.45 1,129 0 0.0
28/08/2020
5.45
 0 5.45 5.45 5.45 0 0 0
27/08/2020
5.45
 410 5.45 5.45 5.45 0 400 -0.0
26/08/2020
5.45
 1,540 5.45 5.51 5.45 1,000 919 0.0
25/08/2020
5.45
 0 5.45 5.45 5.45 0 0 0
24/08/2020
5.45
 0 5.45 5.45 5.45 0 0 0
21/08/2020
5.45
 130 5.01 5.45 5.45 0 0 0
20/08/2020
5.01
 0 5.01 5.01 5.01 0 0 0
19/08/2020
5.01
 0 5.01 5.01 5.01 0 0 0
18/08/2020
5.01
 191 5.57 5.57 5.01 0 100 -0.0
17/08/2020
5.57
 50 5.57 5.57 5.57 0 0 0
14/08/2020
5.57
 518 5.79 5.84 5.57 100 0 0.0
13/08/2020
5.79
 150 5.79 5.79 5.79 0 0 0
12/08/2020
5.79
 4,328 6.40 6.40 5.79 3,000 0 0.0
11/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
10/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
07/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
06/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
05/08/2020
6.40
 100 6.40 6.40 6.40 0 0 0
04/08/2020
6.40
 50 6.40 6.40 6.40 0 0 0
03/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
31/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
30/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
29/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
28/07/2020
6.40
 5 6.40 6.40 6.40 0 0 0
27/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
24/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
23/07/2020
6.40
 100 6.96 6.96 6.40 0 0 0
22/07/2020
6.96
 0 6.96 6.96 6.96 0 0 0
21/07/2020
6.96
 200 6.46 6.96 6.85 200 0 0.0
20/07/2020
6.46
 1 6.46 6.46 6.46 0 0 0
17/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
16/07/2020
6.46
 10 6.46 6.46 6.46 0 0 0
15/07/2020
6.46
 100 6.68 6.68 6.46 0 0 0
14/07/2020
6.68
 2,338 6.68 6.68 6.68 2,300 0 0.0
13/07/2020
6.68
 0 6.68 6.68 6.68 0 0 0
10/07/2020
6.68
 10 6.68 6.68 6.68 0 0 0
09/07/2020
6.68
 100 6.12 6.68 6.68 100 0 0.0
08/07/2020
6.12
 5,200 5.57 6.12 5.51 4,200 3,000 0.0
07/07/2020
5.57
 1,200 5.68 5.68 5.57 0 0 0
06/07/2020
5.68
 0 5.68 5.68 5.68 0 0 0
03/07/2020
5.68
 6,010 5.18 5.68 5.51 6,000 0 0.1
02/07/2020
5.18
 210 5.18 5.18 5.18 0 200 -0.0
01/07/2020
5.18
 0 5.18 5.18 5.18 0 0 0
30/06/2020
5.18
 0 5.18 5.18 5.18 0 0 0
29/06/2020
5.18
 200 5.18 5.18 5.18 200 0 0.0
26/06/2020
5.18
 0 5.18 5.18 5.18 0 0 0
25/06/2020
5.18
 0 5.18 5.18 5.18 0 0 0
24/06/2020
5.18
 0 5.18 5.18 5.18 0 0 0
23/06/2020
5.18
 50 5.18 5.18 5.18 0 0 0
22/06/2020
5.18
 100 5.18 5.18 5.18 0 0 0
19/06/2020
5.18
 0 5.18 5.18 5.18 0 0 0
18/06/2020
5.18
 20 5.18 5.18 5.18 0 0 0
17/06/2020
5.18
 300 5.18 5.18 5.18 0 0 0
16/06/2020
5.18
 85 5.18 5.18 5.18 0 0 0
15/06/2020
5.18
 0 5.18 5.18 5.18 0 0 0
12/06/2020
5.18
 200 5.18 5.18 5.18 0 0 0
11/06/2020
5.18
 230 5.18 5.18 5.18 0 0 0
10/06/2020
5.18
 74 5.18 5.18 5.18 0 0 0
09/06/2020
5.18
 1,114 5.12 5.18 5.18 0 0 0
08/06/2020
5.12
 5,632 5.01 5.29 5.12 0 800 -0.0
05/06/2020
5.01
 0 5.01 5.01 5.01 0 0 0
04/06/2020
5.01
 100 5.01 5.01 5.01 0 0 0
03/06/2020
5.01
 153 5.57 5.57 5.01 0 0 0
02/06/2020
5.57
 84 5.57 5.57 5.57 0 0 0
01/06/2020
5.57
 500 5.57 5.57 5.57 500 0 0.0
29/05/2020
5.57
 1 5.57 5.57 5.57 0 0 0
28/05/2020
5.57
 0 5.57 5.57 5.57 0 0 0
27/05/2020
5.57
 0 5.57 5.57 5.57 0 0 0
26/05/2020
5.57
 0 5.57 5.57 5.57 0 0 0
25/05/2020
5.57
 1,018 5.57 5.57 5.57 0 0 0
22/05/2020
5.57
 100 5.57 5.57 5.57 0 0 0
21/05/2020
5.57
 0 5.57 5.57 5.57 0 0 0
20/05/2020
5.57
 1,217 5.29 5.57 5.51 0 0 0
19/05/2020
5.29
 852 5.29 5.29 5.01 700 0 0.0
18/05/2020
5.29
 20 5.29 5.29 5.29 0 0 0
15/05/2020
5.29
 0 5.29 5.29 5.29 0 0 0
14/05/2020
5.29
 436 5.57 5.57 5.29 0 0 0
13/05/2020
5.57
 2,502 5.57 5.57 5.01 0 0 0
12/05/2020
5.57
 4,200 5.57 5.57 5.01 0 0 0
11/05/2020
5.57
 0 5.57 5.57 5.57 0 0 0
08/05/2020
5.57
 2,960 5.57 5.57 5.29 0 0 0
07/05/2020
5.57
 400 5.06 5.57 5.57 0 100 -0.0
06/05/2020
5.06
 0 5.06 5.06 5.06 0 0 0
05/05/2020
5.06
 3,024 4.68 5.06 4.68 0 0 0
04/05/2020
4.68
 136 5.06 5.06 4.68 0 0 0
29/04/2020
5.06
 300 5.40 5.40 5.06 0 0 0
28/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
27/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
24/04/2020
5.40
 1,180 4.95 5.40 5.40 200 100 0.0
23/04/2020
4.95
 0 4.95 4.95 4.95 0 0 0
22/04/2020
4.95
 2,800 5.29 5.29 4.95 1,100 0 0.0
21/04/2020
5.29
 18,600 5.18 5.29 5.29 0 0 0
20/04/2020
5.18
 0 5.18 5.18 5.18 0 0 0
17/04/2020
5.18
 8,413 5.29 5.51 4.79 0 0 0
16/04/2020
5.29
 0 5.29 5.29 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |