CTCP Viễn thông VTC (vtc)

27.10
2.40
(9.72%)
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
(2025-11-05) 		16.40 197.59% 362,300 -16,300 -0.3
8.20
27.10
27.10
2 tháng
(2025-10-06) 		15.90 180.68% 402,600 -18,500 -0.3
7.70
27.10
27.10
3 tháng
(2025-09-08) 		16.20 190.59% 421,800 -20,600 -0.3
7.70
27.10
27.10
6 tháng
(2025-06-09) 		16.80 212.66% 616,100 -12,300 -0.3
7.70
27.10
27.10
12 tháng
(2024-12-10) 		16.91 216.92% 969,296 28,640 0.1
7
27.10
27.10
24 tháng
(2023-12-18) 		17 220.93% 2,357,192 -14,126 -0.3
7
27.10
27.10
36 tháng
(2022-12-21) 		14.82 150.02% 2,810,042 -113,791 -1.3
7
27.10
27.10
60 tháng
(2020-12-31) 		17.80 258.11% 4,858,426 -13,110 0.1
6.90
27.10
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
5.77
 0 5.77 5.77 5.77 0 0 0
03/08/2018
5.77
 844 5.83 5.83 5.36 100 0 0.0
02/08/2018
5.83
 0 5.83 5.83 5.83 0 0 0
01/08/2018
5.83
 0 5.83 5.83 5.83 0 0 0
31/07/2018
5.83
 0 5.83 5.83 5.83 0 0 0
30/07/2018
5.83
 0 5.83 5.83 5.83 0 0 0
27/07/2018
5.83
 91 5.83 5.83 5.83 0 0 0
26/07/2018
5.83
 0 5.83 5.83 5.83 0 0 0
25/07/2018
5.83
 0 5.83 5.83 5.83 0 0 0
24/07/2018
5.83
 0 5.83 5.83 5.83 0 0 0
23/07/2018
5.83
 1,750 5.48 5.83 5.36 100 0 0.0
20/07/2018
5.48
 3,430 5.77 5.77 5.48 3,000 3,000 0
19/07/2018
5.77
 1,204 5.83 5.83 5.36 100 0 0.0
18/07/2018
5.83
 111 6.37 6.37 5.83 0 0 0
17/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
16/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
13/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
12/07/2018
6.37
 0 6.37 6.37 6.37 0 0 0
11/07/2018
6.37
 5,309 6.25 6.43 5.66 200 4,800 -0.0
10/07/2018
6.25
 0 6.25 6.25 6.25 0 0 0
09/07/2018
6.25
 0 6.25 6.25 6.25 0 0 0
06/07/2018
6.25
 320 5.71 6.25 5.42 300 0 0.0
05/07/2018
5.71
 20 5.71 5.71 5.71 0 0 0
04/07/2018
5.71
 7,422 5.83 5.83 5.30 6,500 7,300 -0.0
03/07/2018
5.83
 1,600 6.25 6.25 5.83 1,600 0 0.0
02/07/2018
6.25
 200 6.67 6.67 6.13 100 0 0.0
29/06/2018
6.67
 0 6.67 6.67 6.67 0 0 0
28/06/2018
6.67
 6 6.67 6.67 6.67 0 0 0
27/06/2018
6.67
 0 6.67 6.67 6.67 0 0 0
26/06/2018
6.67
 0 6.67 6.67 6.67 0 0 0
25/06/2018
6.67
 0 6.67 6.67 6.67 0 0 0
22/06/2018
6.67
 0 6.67 6.67 6.67 0 0 0
21/06/2018
6.67
 100 6.43 6.67 6.67 100 0 0.0
20/06/2018
6.43
 0 6.43 6.43 6.43 0 0 0
19/06/2018
6.43
 12,100 6.43 6.43 5.95 100 9,600 -0.1
18/06/2018
6.43
 0 6.43 6.43 6.43 0 0 0
15/06/2018
6.43
 17 6.43 6.43 6.43 0 0 0
14/06/2018
6.43
 0 6.43 6.43 6.43 0 0 0
13/06/2018
6.43
 0 6.43 6.43 6.43 0 0 0
12/06/2018
6.43
 0 6.43 6.43 6.43 0 0 0
11/06/2018
6.43
 300 6.55 6.55 5.89 100 0 0.0
08/06/2018
6.55
 0 6.55 6.55 6.55 0 0 0
07/06/2018
6.55
 0 6.55 6.55 6.55 0 0 0
06/06/2018
6.55
 200 6.85 7.44 6.55 100 0 0.0
05/06/2018
6.85
 0 6.85 6.85 6.85 0 0 0
04/06/2018
6.85
 100 6.55 6.85 6.85 100 0 0.0
01/06/2018
6.55
 100 6.25 6.55 6.55 100 0 0.0
31/05/2018
6.25
 7,272 5.95 6.25 5.89 6,300 4,500 0.0
30/05/2018
5.95
 0 5.95 5.95 5.95 0 0 0
29/05/2018
5.95
 0 5.95 5.95 5.95 0 0 0
28/05/2018
5.95
 170 5.95 5.95 5.95 50 0 0.0
25/05/2018
5.95
 0 5.95 5.95 5.95 0 0 0
24/05/2018
5.95
 0 5.95 5.95 5.95 0 0 0
23/05/2018
5.95
 5,410 5.89 5.95 5.95 0 0 0
22/05/2018
5.89
 0 5.89 5.89 5.89 0 0 0
21/05/2018
5.89
 0 5.89 5.89 5.89 0 0 0
18/05/2018
5.89
 3 5.89 5.89 5.89 0 0 0
17/05/2018
5.89
 12 5.89 5.89 5.89 0 0 0
16/05/2018
5.89
 4,000 5.89 5.89 5.89 0 0 0
15/05/2018
5.89
 0 5.89 5.89 5.89 0 0 0
14/05/2018
5.89
 0 5.89 5.89 5.89 0 0 0
11/05/2018
5.89
 16 5.89 5.89 5.89 0 16 -0.0
10/05/2018
5.89
 0 5.89 5.89 5.89 0 0 0
09/05/2018
5.89
 1,900 5.48 5.89 5.18 1,300 1,800 -0.0
08/05/2018
5.48
 0 5.48 5.48 5.48 0 0 0
07/05/2018
5.48
 200 5.42 5.48 5.48 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |