CTCP Viễn thông VTC (vtc)

9.10
-0.90
(-9%)
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
(2024-04-19) 		0.10 1.11% 19,100 -200 -0.0
8.50
10
9.10
2 tháng
(2024-03-19) 		0.25 2.77% 76,201 1,400 0.0
8.50
10.30
9.10
3 tháng
(2024-02-19) 		0.99 12.23% 190,705 592 0.0
7.92
11.46
9.10
6 tháng
(2023-11-20) 		0.25 2.77% 347,348 -35,505 -0.3
7.74
11.46
9.10
12 tháng
(2023-05-24) 		-2.08 -18.64% 659,030 -113,992 -1.1
7.74
13.14
9.10
24 tháng
(2022-05-30) 		-5.90 -39.31% 796,378 -138,181 -1.4
7.74
15
9.10
36 tháng
(2021-06-03) 		-0.58 -5.95% 2,187,986 -36,796 -0.1
7.74
25.55
9.10
60 tháng
(2019-06-14) 		4.08 81.40% 3,441,316 -134,220 -0.7
3.89
25.55
9.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
8.95
0.19
 201 8.76 8.95 8.76 0 0 0
#102 14/12/2023
8.76
0
 215 8.85 8.85 8.76 0 0 0
#103 13/12/2023
8.76
0.09
 1,130 8.67 8.76 8.67 0 0 0
#104 12/12/2023
8.67
0.37
 308 8.39 8.67 8.30 0 0 0
#105 11/12/2023
8.30
0
 0 8.30 8.30 8.30 0 0 0
#106 08/12/2023
8.30
-0.56
 803 8.48 8.48 8.20 0 0 0
#107 07/12/2023
8.85
0
 100 8.85 8.85 8.85 0 0 0
#108 06/12/2023
8.85
0
 3 8.85 8.85 8.85 0 0 0
#109 05/12/2023
8.85
0
 6,612 8.85 8.85 8.85 0 0 0
#110 04/12/2023
8.85
0
 210 8.85 8.85 8.85 0 0 0
#111 01/12/2023
8.85
-0.37
 2,018 9.23 9.23 8.85 0 0 0
#112 30/11/2023
9.23
-0.09
 122 9.23 9.23 9.23 0 0 0
#113 29/11/2023
9.32
0.47
 23,800 8.57 9.60 8.02 0 4,400 -0.0
#114 28/11/2023
8.85
-0.56
 2,300 8.85 9.32 8.85 700 100 0.0
#115 27/11/2023
9.41
-0.09
 200 9.51 9.51 9.41 0 0 0
#116 24/11/2023
9.51
-0.09
 900 9.60 9.60 9.51 0 0 0
#117 23/11/2023
9.60
0.65
 5,400 9.04 9.79 9.04 0 0 0
#118 22/11/2023
8.95
0.09
 7,900 9.69 9.69 8.95 100 4,000 -0.0
#119 21/11/2023
8.85
0
 18 8.85 8.85 8.85 0 0 0
#120 20/11/2023
8.85
-0.84
 30,720 9.69 9.69 8.76 2,300 14,900 -0.1
#121 17/11/2023
9.69
-1.03
 12,836 10.72 10.72 9.69 0 1,700 -0.0
#122 16/11/2023
10.72
-1.12
 16,102 11.84 11.84 10.72 0 0 0
#123 15/11/2023
11.84
-1.30
 16,600 11.93 11.93 11.84 3,000 0 0.0
#124 14/11/2023
13.14
1.12
 48,400 12.02 13.14 12.02 0 8,000 -0.1
#125 13/11/2023
12.02
1.03
 24,132 12.02 12.02 10.07 100 0 0.0
#126 10/11/2023
11.00
-1.21
 17,828 12.12 13.33 11.00 0 0 0
#127 09/11/2023
12.21
0.93
 9,034 10.16 12.21 10.16 0 0 0
#128 08/11/2023
11.28
0.93
 10,315 11.37 11.37 9.32 100 4,800 -0.1
#129 07/11/2023
10.35
0.93
 8,203 9.41 10.35 9.32 100 7,000 0
#130 06/11/2023
9.41
0.84
 11,704 7.74 9.41 7.74 0 4,500 -0.0
#131 03/11/2023
8.57
0
 0 8.57 8.57 8.57 0 0 0
#132 02/11/2023
8.57
0.56
 300 8.02 8.76 8.57 100 0 0.0
#133 01/11/2023
8.02
0
 0 8.02 8.02 8.02 0 0 0
#134 31/10/2023
8.02
-0.84
 200 8.85 8.85 8.02 0 0 0
#135 30/10/2023
8.85
0
 0 8.85 8.85 8.85 0 0 0
#136 27/10/2023
8.85
0.75
 100 8.11 8.85 8.85 100 0 0
#137 26/10/2023
8.11
0
 0 8.11 8.11 8.11 0 0 0
#138 25/10/2023
8.11
-0.75
 1,600 8.85 9.69 8.02 100 0 0.0
#139 24/10/2023
8.85
0
 100 8.85 8.85 8.85 0 0 0
#140 23/10/2023
8.85
0.75
 1,200 8.11 8.85 8.67 100 100 0
#141 20/10/2023
8.11
0
 0 8.11 8.11 8.11 0 0 0
#142 19/10/2023
8.11
-0.84
 1,400 8.95 8.95 8.11 0 0 0
#143 18/10/2023
8.95
0
 0 8.95 8.95 8.95 0 0 0
#144 17/10/2023
8.95
0.75
 100 8.20 8.95 8.95 100 0 0.0
#145 16/10/2023
8.20
-0.65
 900 8.85 8.85 8.20 200 0 0.0
#146 13/10/2023
8.85
0.65
 500 8.20 8.95 8.85 100 0 0.0
#147 12/10/2023
8.20
0.09
 1,100 8.11 8.85 8.20 600 100 0.0
#148 11/10/2023
8.11
-0.84
 1,000 8.95 8.95 8.11 0 0 0
#149 10/10/2023
8.95
0
 200 8.95 8.95 8.95 0 0 0
#150 09/10/2023
8.95
0
 0 8.95 8.95 8.95 0 0 0
#151 06/10/2023
8.95
0
 0 8.95 8.95 8.95 0 0 0
#152 05/10/2023
8.95
0.75
 1,100 8.20 8.95 8.95 100 300 -0.0
#153 04/10/2023
8.20
-0.84
 4,800 9.04 9.04 8.20 0 0 0
#154 03/10/2023
9.04
0
 0 9.04 9.04 9.04 0 0 0
#155 02/10/2023
9.04
-0.19
 300 9.23 9.23 9.04 0 0 0
#156 29/09/2023
9.23
0
 200 9.23 9.23 9.23 0 0 0
#157 28/09/2023
9.23
-0.56
 500 9.79 9.79 9.23 0 0 0
#158 27/09/2023
9.79
0
 0 9.79 9.79 9.79 0 0 0
#159 26/09/2023
9.79
-0.37
 300 10.16 10.16 9.79 0 0 0
#160 25/09/2023
10.16
0
 0 10.16 10.16 10.16 0 58 -0.0
#161 22/09/2023
10.16
0
 0 10.16 10.16 10.16 0 0 0
#162 21/09/2023
10.16
0.84
 500 9.32 10.25 10.16 100 0 0.0
#163 20/09/2023
9.32
0
 0 9.32 9.32 9.32 0 0 0
#164 19/09/2023
9.32
-0.28
 2,300 9.60 9.60 9.32 0 2,300 0
#165 18/09/2023
9.60
0
 1,200 9.60 9.60 9.60 1,100 1,200 -0.0
#166 15/09/2023
9.60
0
 1,000 9.60 9.60 9.60 0 0 0
#167 14/09/2023
9.60
0
 0 9.60 9.60 9.60 0 0 0
#168 13/09/2023
9.60
0
 400 9.60 9.60 9.60 0 0 0
#169 12/09/2023
9.60
0
 0 9.60 9.60 9.60 0 0 0
#170 11/09/2023
9.60
-0.37
 1,400 9.97 9.97 9.51 100 100 0
#171 08/09/2023
9.97
-0.56
 300 10.53 11.18 9.88 100 0 0.0
#172 07/09/2023
10.53
0
 200 10.53 10.53 10.53 0 0 0
#173 06/09/2023
10.53
0
 31,700 10.53 10.53 10.53 0 14,400 -0.2
#174 05/09/2023
10.53
-0.19
 10,700 10.72 10.72 10.53 0 8,000 -0.1
#175 31/08/2023
10.72
0.93
 100 9.79 10.72 10.72 100 0 0.0
#176 30/08/2023
9.79
0
 0 9.79 9.79 9.79 0 0 0
#177 29/08/2023
9.79
-0.84
 1,600 10.63 10.63 9.60 0 797 -0.0
#178 28/08/2023
10.63
0.84
 200 9.79 10.72 10.63 100 0 0.0
#179 25/08/2023
9.79
0
 0 9.79 9.79 9.79 0 0 0
#180 24/08/2023
9.79
0
 0 9.79 9.79 9.79 0 0 0
#181 23/08/2023
9.79
-0.37
 600 10.16 10.16 9.79 0 0 0
#182 22/08/2023
10.16
0
 0 10.16 10.16 10.16 0 0 0
#183 21/08/2023
10.16
-1.12
 2,400 11.28 11.28 10.16 0 0 0
#184 18/08/2023
11.28
1.03
 100 10.25 11.28 11.28 100 0 0.0
#185 17/08/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#186 16/08/2023
10.25
-0.09
 13,600 10.35 10.35 10.25 0 13,614 -0.1
#187 15/08/2023
10.35
0
 5,000 10.35 10.44 10.35 0 3,000 -0.0
#188 14/08/2023
10.35
0.09
 200 10.25 11.28 10.35 100 0 0.0
#189 11/08/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#190 10/08/2023
10.25
-0.93
 6,200 11.18 12.12 10.25 100 2,900 -0.0
#191 09/08/2023
11.18
-0.84
 100 12.02 12.02 11.18 0 0 0
#192 08/08/2023
12.02
0.93
 300 11.09 12.12 12.02 100 0 0.0
#193 07/08/2023
11.09
-0.93
 1,200 12.02 12.02 11.09 0 0 0
#194 04/08/2023
12.02
1.03
 3,100 11.00 12.02 11.84 100 0 0.0
#195 03/08/2023
11.00
0
 0 11.00 11.00 11.00 0 0 0
#196 02/08/2023
11.00
0
 5,200 11.00 11.00 11.00 0 3,500 -0.0
#197 01/08/2023
11.00
0.93
 500 10.07 11.00 10.81 100 0 0.0
#198 31/07/2023
10.07
-0.93
 1,500 11.00 11.00 10.07 0 0 0
#199 28/07/2023
11.00
0
 0 11.00 11.00 11.00 0 0 0
#200 27/07/2023
11.00
0
 0 11.00 11.00 11.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc