Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/12/2018	4.82	390	5.36	5.36	4.82	0	390	-0.0
24/12/2018	5.36	11,240	5.36	5.36	4.82	5,300	7,840	-0.0
21/12/2018	5.36	0	5.36	5.36	5.36	0	0	0
20/12/2018	5.36	1,000	5.36	5.36	5.36	0	1,000	-0.0
19/12/2018	5.36	1,000	5.60	5.60	5.36	0	1,000	-0.0
18/12/2018	5.60	2,000	5.54	5.60	5.60	0	0	0
17/12/2018	5.54	2,000	5.48	5.54	5.54	0	0	0
14/12/2018	5.48	2,000	5.60	5.60	5.48	0	0	0
13/12/2018	5.60	0	5.60	5.60	5.60	0	0	0
12/12/2018	5.60	0	5.60	5.60	5.60	0	0	0
11/12/2018	5.60	0	5.60	5.60	5.60	0	0	0
10/12/2018	5.60	0	5.60	5.60	5.60	0	0	0
07/12/2018	5.60	0	5.60	5.60	5.60	0	0	0
06/12/2018	5.60	5,110	5.66	5.66	5.60	0	5,000	-0.0
05/12/2018	5.66	5,448	5.66	5.66	5.60	0	0	0
04/12/2018	5.66	100	5.66	5.66	5.66	100	0	0.0
03/12/2018	5.66	210	5.89	5.89	5.36	100	100	0
30/11/2018	5.89	50,900	5.42	5.89	4.88	0	0	0
29/11/2018	5.42	0	5.42	5.42	5.42	0	0	0
28/11/2018	5.42	0	5.42	5.42	5.42	0	0	0
27/11/2018	5.42	100	5.18	5.42	5.42	100	0	0.0
26/11/2018	5.18	0	5.18	5.18	5.18	0	0	0
23/11/2018	5.18	7,000	5.54	5.54	5.18	0	5,000	-0.0
22/11/2018	5.54	28	5.54	5.54	5.54	0	0	0
21/11/2018	5.54	0	5.54	5.54	5.54	0	0	0
20/11/2018	5.54	0	5.54	5.54	5.54	0	0	0
19/11/2018	5.54	200	5.12	5.54	5.24	100	0	0.0
16/11/2018	5.12	0	5.12	5.12	5.12	0	0	0
15/11/2018	5.12	20	5.12	5.12	5.12	0	0	0
14/11/2018	5.12	7,100	5.60	5.60	5.12	0	4,400	-0.0
13/11/2018	5.60	0	5.60	5.60	5.60	0	0	0
12/11/2018	5.60	500	5.36	5.60	4.88	100	0	0.0
09/11/2018	5.36	900	5.89	5.89	5.36	0	0	0
08/11/2018	5.89	0	5.89	5.89	5.89	0	0	0
07/11/2018	5.89	0	5.89	5.89	5.89	0	0	0
06/11/2018	5.89	100	5.66	5.89	5.89	100	0	0.0
05/11/2018	5.66	0	5.66	5.66	5.66	0	0	0
02/11/2018	5.66	2,067	5.24	5.66	5.18	200	0	0.0
01/11/2018	5.24	0	5.24	5.24	5.24	0	0	0
31/10/2018	5.24	0	5.24	5.24	5.24	0	0	0
30/10/2018	5.24	25,400	5.36	5.36	5.24	0	300	-0.0
29/10/2018	5.36	100	5.18	5.36	5.36	100	0	0.0
26/10/2018	5.18	0	5.18	5.18	5.18	0	0	0
25/10/2018	5.18	0	5.18	5.18	5.18	0	0	0
24/10/2018	5.18	550	5.36	5.36	4.94	100	0	0.0
23/10/2018	5.36	0	5.36	5.36	5.36	0	0	0
22/10/2018	5.36	0	5.36	5.36	5.36	0	0	0
19/10/2018	5.36	100	5.12	5.36	5.36	100	0	0.0
18/10/2018	5.12	537	5.30	5.30	5.12	0	0	0
17/10/2018	5.30	0	5.30	5.30	5.30	0	0	0
16/10/2018	5.30	1	5.30	5.30	5.30	0	1	-0.0
15/10/2018	5.30	1,808	5.36	5.66	5.06	400	100	0.0
12/10/2018	5.36	0	5.36	5.36	5.36	0	0	0
11/10/2018	5.36	30	5.36	5.36	5.36	0	0	0
10/10/2018	5.36	0	5.36	5.36	5.36	0	0	0
09/10/2018	5.36	0	5.36	5.36	5.36	0	0	0
08/10/2018	5.36	0	5.36	5.36	5.36	0	0	0
05/10/2018	5.36	5,300	5.18	5.36	5.36	5,300	0	0.0
04/10/2018	5.18	0	5.18	5.18	5.18	0	0	0
03/10/2018	5.18	130	4.88	5.18	5.18	100	0	0.0
02/10/2018	4.88	100	5.24	5.24	4.88	0	0	0
01/10/2018	5.24	5,300	5.24	5.24	4.94	100	1,700	-0.0
28/09/2018	5.24	633	5.24	5.36	5.24	100	0	0.0
27/09/2018	5.24	3,200	4.82	5.30	5.24	100	0	0.0
26/09/2018	4.82	5,500	5.18	5.36	4.82	800	2,700	-0.0
25/09/2018	5.18	5,905	5.71	5.71	5.18	100	0	0.0
24/09/2018	5.71	100	5.30	5.71	5.71	100	0	0.0
21/09/2018	5.30	140	5.12	5.30	5.30	100	0	0.0
20/09/2018	5.12	1,300	5.18	5.18	5.06	0	0	0
19/09/2018	5.18	0	5.18	5.18	5.18	0	0	0
18/09/2018	5.18	0	5.18	5.18	5.18	0	0	0
17/09/2018	5.18	150	5.06	5.18	5.18	100	0	0.0
14/09/2018	5.06	104	5.00	5.06	5.06	0	0	0
13/09/2018	5.00	0	5.00	5.00	5.00	0	0	0
12/09/2018	5.00	599	4.76	5.00	4.82	400	0	0.0
11/09/2018	4.76	2,501	4.76	4.76	4.76	0	0	0
10/09/2018	4.76	467	4.76	4.76	4.76	0	0	0
07/09/2018	4.76	4,280	4.82	4.88	4.76	0	0	0
06/09/2018	4.82	1,400	4.76	4.82	4.58	100	0	0.0
05/09/2018	4.76	2,300	4.76	4.76	4.76	0	1,000	-0.0
04/09/2018	4.76	600	5.00	5.00	4.76	0	0	0
31/08/2018	5.00	900	5.06	5.12	5.00	0	0	0
30/08/2018	5.06	100	4.76	5.06	5.06	100	0	0.0
29/08/2018	4.76	9,331	4.94	4.94	4.76	100	0	0.0
28/08/2018	4.94	1,220	5.06	5.12	4.94	0	0	0
27/08/2018	5.06	1,200	4.76	5.06	4.76	300	0	0.0
24/08/2018	4.76	23,000	4.82	4.88	4.76	0	23,000	-0.2
23/08/2018	4.82	12,900	5.12	5.12	4.82	1,800	12,800	-0.1
22/08/2018	5.12	11,200	5.12	5.12	5.12	0	10,000	-0.1
21/08/2018	5.12	10,858	5.36	5.36	5.06	0	10,300	-0.1
20/08/2018	5.36	100	5.00	5.36	5.36	100	0	0.0
17/08/2018	5.00	10,720	5.24	5.30	4.76	0	10,100	-0.1
16/08/2018	5.24	1,616	5.71	5.71	5.24	0	0	0
15/08/2018	5.71	0	5.71	5.71	5.71	0	0	0
14/08/2018	5.71	910	5.71	5.71	5.30	100	0	0.0
13/08/2018	5.71	600	5.66	5.71	5.66	400	0	0.0
10/08/2018	5.66	550	5.48	5.66	5.48	200	0	0.0
09/08/2018	5.48	2,178	5.77	5.77	5.48	0	78	-0.0
08/08/2018	5.77	34	5.77	5.77	5.77	0	0	0
07/08/2018	5.77	6	5.77	5.77	5.77	0	0	0

Page:
<<
18
19
20
>>

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

CTCP Viễn thông VTC (vtc)

THỐNG KÊ GIAO DỊCH