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)
16/06/2020
6.39
 85 6.39 6.39 6.39 0 0 0
15/06/2020
6.39
 0 6.39 6.39 6.39 0 0 0
12/06/2020
6.39
 200 6.39 6.39 6.39 0 0 0
11/06/2020
6.39
 230 6.39 6.39 6.39 0 0 0
10/06/2020
6.39
 74 6.39 6.39 6.39 0 0 0
09/06/2020
6.39
 1,114 6.32 6.39 6.39 0 0 0
08/06/2020
6.32
 5,632 6.18 6.52 6.32 0 800 -0.0
05/06/2020
6.18
 0 6.18 6.18 6.18 0 0 0
04/06/2020
6.18
 100 6.18 6.18 6.18 0 0 0
03/06/2020
6.18
 153 6.87 6.87 6.18 0 0 0
02/06/2020
6.87
 84 6.87 6.87 6.87 0 0 0
01/06/2020
6.87
 500 6.87 6.87 6.87 500 0 0.0
29/05/2020
6.87
 1 6.87 6.87 6.87 0 0 0
28/05/2020
6.87
 0 6.87 6.87 6.87 0 0 0
27/05/2020
6.87
 0 6.87 6.87 6.87 0 0 0
26/05/2020
6.87
 0 6.87 6.87 6.87 0 0 0
25/05/2020
6.87
 1,018 6.87 6.87 6.87 0 0 0
22/05/2020
6.87
 100 6.87 6.87 6.87 0 0 0
21/05/2020
6.87
 0 6.87 6.87 6.87 0 0 0
20/05/2020
6.87
 1,217 6.52 6.87 6.80 0 0 0
19/05/2020
6.52
 852 6.52 6.52 6.18 700 0 0.0
18/05/2020
6.52
 20 6.52 6.52 6.52 0 0 0
15/05/2020
6.52
 0 6.52 6.52 6.52 0 0 0
14/05/2020
6.52
 436 6.87 6.87 6.52 0 0 0
13/05/2020
6.87
 2,502 6.87 6.87 6.18 0 0 0
12/05/2020
6.87
 4,200 6.87 6.87 6.18 0 0 0
11/05/2020
6.87
 0 6.87 6.87 6.87 0 0 0
08/05/2020
6.87
 2,960 6.87 6.87 6.52 0 0 0
07/05/2020
6.87
 400 6.25 6.87 6.87 0 100 -0.0
06/05/2020
6.25
 0 6.25 6.25 6.25 0 0 0
05/05/2020
6.25
 3,024 5.77 6.25 5.77 0 0 0
04/05/2020
5.77
 136 6.25 6.25 5.77 0 0 0
29/04/2020
6.25
 300 6.66 6.66 6.25 0 0 0
28/04/2020
6.66
 0 6.66 6.66 6.66 0 0 0
27/04/2020
6.66
 0 6.66 6.66 6.66 0 0 0
24/04/2020
6.66
 1,180 6.11 6.66 6.66 200 100 0.0
23/04/2020
6.11
 0 6.11 6.11 6.11 0 0 0
22/04/2020
6.11
 2,800 6.52 6.52 6.11 1,100 0 0.0
21/04/2020
6.52
 18,600 6.39 6.52 6.52 0 0 0
20/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
17/04/2020
6.39
 8,413 6.52 6.80 5.91 0 0 0
16/04/2020
6.52
 0 6.52 6.52 6.52 0 0 0
15/04/2020
6.52
 0 6.52 6.52 6.52 0 0 0
14/04/2020
6.52
 3,100 6.52 6.52 6.52 0 0 0
13/04/2020
6.52
 6,000 6.94 6.94 6.52 0 0 0
10/04/2020
6.94
 1,000 6.94 6.94 6.94 0 0 0
09/04/2020
6.94
 20 6.94 6.94 6.94 0 0 0
08/04/2020
6.94
 40 6.94 6.94 6.94 0 0 0
07/04/2020
6.94
 1 6.94 6.94 6.94 0 0 0
06/04/2020
6.94
 0 6.94 6.94 6.94 0 0 0
03/04/2020
6.94
 109 6.39 6.94 6.94 0 0 0
01/04/2020
6.39
 0 6.39 6.39 6.39 0 0 0
31/03/2020
6.39
 700 5.84 6.39 5.36 0 0 0
30/03/2020
5.84
 600 6.39 6.39 5.84 0 0 0
27/03/2020
6.39
 0 6.39 6.39 6.39 0 0 0
26/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
26/03/2020
6.39
 102 6.39 6.39 6.39 0 0 0
25/03/2020
6.39
 3,000 6.39 6.39 5.95 1,500 0 0.0
24/03/2020
6.39
 700 5.89 6.39 5.39 0 0 0
23/03/2020
5.89
 666 5.39 5.89 5.39 0 0 0
20/03/2020
5.39
 4,602 5.89 5.89 5.39 100 4,000 -0.0
19/03/2020
5.89
 0 5.89 5.89 5.89 0 0 0
18/03/2020
5.89
 400 6.51 6.51 5.89 400 0 0.0
17/03/2020
6.51
 100 6.01 6.51 6.51 0 0 0
16/03/2020
6.01
 3,200 5.58 6.14 6.01 2,600 0 0.0
13/03/2020
5.58
 613 5.58 5.58 5.58 0 0 0
12/03/2020
5.58
 10,500 5.46 5.58 5.58 0 9,200 -0.1
11/03/2020
5.46
 1,000 6.01 6.01 5.46 0 1,000 -0.0
10/03/2020
6.01
 9,001 6.63 6.63 6.01 0 9,000 -0.1
09/03/2020
6.63
 1,100 7.25 7.25 6.63 0 0 0
06/03/2020
7.25
 21,264 6.63 7.25 6.63 1,000 0 0.0
05/03/2020
6.63
 0 6.63 6.63 6.63 0 0 0
04/03/2020
6.63
 2,900 6.63 6.63 6.63 0 0 0
03/03/2020
6.63
 1,000 6.70 6.70 6.63 0 0 0
02/03/2020
6.70
 900 6.70 6.70 6.70 0 0 0
28/02/2020
6.70
 0 6.70 6.70 6.70 0 0 0
27/02/2020
6.70
 4,750 6.14 6.70 6.70 0 100 -0.0
26/02/2020
6.14
 0 6.14 6.14 6.14 0 0 0
25/02/2020
6.14
 200 6.82 6.82 6.14 0 0 0
24/02/2020
6.82
 10,900 6.20 6.82 6.32 0 2,200 -0.0
21/02/2020
6.20
 3,200 6.57 6.57 6.20 0 0 0
20/02/2020
6.57
 0 6.57 6.57 6.57 0 0 0
19/02/2020
6.57
 1,900 6.01 6.57 6.39 0 300 -0.0
18/02/2020
6.01
 2,400 6.01 6.01 5.95 0 0 0
17/02/2020
6.01
 4,800 6.51 6.76 5.89 0 0 0
14/02/2020
6.51
 0 6.51 6.51 6.51 0 0 0
13/02/2020
6.51
 0 6.51 6.51 6.51 0 0 0
12/02/2020
6.51
 1,316 5.95 6.51 6.51 0 300 -0.0
11/02/2020
5.95
 0 5.95 5.95 5.95 0 0 0
10/02/2020
5.95
 1,176 5.95 5.95 5.95 0 0 0
07/02/2020
5.95
 1,200 6.57 6.57 5.95 0 1,200 -0.0
06/02/2020
6.57
 10 6.57 6.57 6.57 0 0 0
05/02/2020
6.57
 0 6.57 6.57 6.57 0 0 0
04/02/2020
6.57
 3,101 6.51 7.07 6.57 0 0 0
03/02/2020
6.51
 0 6.51 6.51 6.51 0 0 0
31/01/2020
6.51
 0 6.51 6.51 6.51 0 0 0
30/01/2020
6.51
 13,800 6.32 6.70 6.32 1,000 2,100 -0.0
22/01/2020
6.32
 902 6.26 6.32 6.32 900 0 0.0
21/01/2020
6.26
 0 6.26 6.26 6.26 0 0 0
20/01/2020
6.26
 5,400 6.26 6.26 6.26 0 0 0
17/01/2020
6.26
 0 6.26 6.26 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |