CTCP Viễn thông VTC (vtc)

12.10
0.20
(1.68%)
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
(2026-06-30) 		-1.10 -8.46% 93,300 0 0
11
13
11.90
2 tháng
(2026-06-01) 		-3.20 -21.19% 281,400 0 0
11
16.10
11.90
3 tháng
(2026-05-04) 		-0.40 -3.25% 654,200 -663 0
11
16.10
11.90
6 tháng
(2026-02-02) 		0.36 3.14% 1,227,000 -1,863 -0.0
11
16.10
11.90
12 tháng
(2025-08-04) 		4.05 51.60% 2,903,300 -33,763 -0.6
7.28
28.18
11.90
24 tháng
(2024-08-09) 		4.27 55.88% 3,617,110 -15,123 -0.4
6.62
28.18
11.90
36 tháng
(2023-08-15) 		2.82 31.08% 5,124,606 -111,058 -1.3
6.62
28.18
11.90
60 tháng
(2021-08-25) 		3.34 38.94% 6,494,697 -77,280 -0.8
6.62
28.18
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2026
12.01
 24,300 11.82 12.29 11.54 0 0 0
06/03/2026
12.77
 500 13.43 13.43 12.77 0 0 0
05/03/2026
13.43
 10,100 14.19 14.19 12.77 0 0 0
04/03/2026
13.62
 7,200 15.04 15.13 13.15 0 0 0
03/03/2026
14.00
 28,400 12.86 14.09 12.86 0 0 0
02/03/2026
12.86
 32,900 12.77 13.15 12.39 0 0 0
27/02/2026
13.71
 10,100 13.90 13.90 12.96 0 0 0
26/02/2026
13.90
 46,200 16.46 16.46 13.62 0 0 0
25/02/2026
15.04
 30,200 14.94 15.04 14.94 0 0 0
24/02/2026
13.71
 37,500 12.48 13.71 12.48 0 0 0
23/02/2026
12.48
 25,300 11.54 12.48 11.35 0 0 0
13/02/2026
11.35
 800 11.35 11.44 11.35 0 0 0
12/02/2026
11.25
 5,500 11.35 11.44 11.25 0 100 -0.0
11/02/2026
11.16
 1,400 11.44 11.44 11.16 0 0 0
10/02/2026
11.44
 23,900 11.54 11.54 11.16 0 0 0
09/02/2026
11.54
 4,600 11.54 11.54 11.35 0 100 -0.0
06/02/2026
11.35
 21,100 11.35 11.35 11.07 0 0 0
05/02/2026
11.54
 7,100 11.35 11.54 11.16 0 0 0
04/02/2026
11.54
 4,000 11.44 11.63 11.25 0 0 0
03/02/2026
11.54
 27,700 11.35 11.54 11.16 0 500 -0.0
02/02/2026
11.54
 6,300 11.82 11.82 11.16 0 500 -0.0
30/01/2026
11.73
 24,500 12.29 12.29 11.07 0 0 0
29/01/2026
11.73
 10,800 11.82 11.82 11.35 0 0 0
28/01/2026
10.97
 28,700 12.20 12.20 10.88 0 0 0
27/01/2026
11.92
 4,800 12.20 12.29 11.92 0 0 0
26/01/2026
12.20
 4,300 12.39 12.39 11.92 0 0 0
23/01/2026
12.39
 7,100 13.24 13.24 12.11 0 0 0
22/01/2026
12.96
 10,300 13.24 13.43 12.48 0 1,200 -0.0
21/01/2026
12.77
 18,100 12.77 12.86 11.82 0 0 0
20/01/2026
12.77
 21,800 14.66 14.66 12.77 0 0 0
19/01/2026
14.19
 46,200 14.19 14.66 13.24 0 0 0
16/01/2026
13.43
 71,700 15.13 15.98 13.15 0 0 0
15/01/2026
14.56
 30,600 14.38 14.56 14.38 0 0 0
14/01/2026
13.24
 30,500 13.05 13.24 12.96 0 0 0
13/01/2026
12.11
 29,000 11.35 12.11 11.35 0 0 0
12/01/2026
11.07
 26,300 11.63 11.63 10.78 0 0 0
09/01/2026
11.16
 5,100 11.25 11.25 11.07 0 0 0
08/01/2026
11.25
 10,900 11.25 11.35 11.16 0 0 0
07/01/2026
11.25
 18,100 10.78 11.35 10.78 0 0 0
06/01/2026
11.25
 20,700 11.25 11.35 10.88 0 0 0
05/01/2026
11.54
 26,300 12.20 12.39 11.16 0 0 0
31/12/2025
12.20
 22,800 11.82 12.39 11.35 0 0 0
30/12/2025
11.54
 14,200 12.86 12.86 11.44 0 0 0
29/12/2025
12.39
 39,900 12.96 13.24 12.39 0 0 0
26/12/2025
13.71
 42,800 12.29 13.81 11.92 0 0 0
25/12/2025
13.24
 49,300 14.47 14.47 13.24 0 0 0
24/12/2025
14.28
 44,800 15.13 15.79 14.28 0 0 0
23/12/2025
15.32
 54,000 17.02 17.02 15.32 0 100 -0.0
22/12/2025
17.02
 73,600 17.40 18.82 15.70 0 0 0
19/12/2025
17.40
 131,700 20.24 20.24 16.64 0 0 0
18/12/2025
18.44
 17,000 18.44 18.44 18.06 0 0 0
17/12/2025
16.83
 100,900 13.81 16.83 13.81 0 4,900 -0.1
16/12/2025
15.32
 2,900 15.32 15.32 15.32 0 0 0
15/12/2025
16.93
 2,300 16.93 16.93 16.93 0 0 0
12/12/2025
18.73
 2,600 18.73 18.73 18.73 0 0 0
11/12/2025
20.71
 1,100 20.71 20.71 20.71 0 0 0
10/12/2025
22.98
 7,500 22.98 22.98 22.98 0 0 0
09/12/2025
25.44
 73,300 30.93 30.93 25.44 0 0 0
08/12/2025
28.18
 16,600 28.18 28.18 28.18 0 0 0
05/12/2025
25.63
 50,000 25.63 25.63 25.63 0 5,100 -0.1
04/12/2025
23.36
 4,500 23.27 23.36 23.27 0 0 0
03/12/2025
21.28
 13,300 21.18 21.28 21.18 0 0 0
02/12/2025
19.39
 37,800 19.29 19.39 19.29 0 0 0
01/12/2025
17.69
 97,200 16.08 17.69 16.08 0 14,500 -0.3
28/11/2025
16.08
 31,700 15.98 16.08 15.98 0 0 0
27/11/2025
14.66
 48,300 14.66 14.66 14.66 0 0 0
26/11/2025
13.33
 68,000 13.33 13.33 13.33 0 0 0
25/11/2025
12.20
 9,100 12.20 12.20 12.20 0 1,800 -0.0
24/11/2025
11.16
 4,700 11.16 11.16 11.16 0 0 0
21/11/2025
10.21
 10,000 10.21 10.21 10.21 0 0 0
20/11/2025
9.36
 16,700 9.36 9.36 9.36 0 0 0
19/11/2025
8.51
 12,300 8.51 8.51 8.51 0 0 0
18/11/2025
7.76
 0 7.76 7.76 7.76 0 0 0
17/11/2025
7.76
 0 7.76 7.76 7.76 0 0 0
14/11/2025
7.76
 0 7.76 7.76 7.76 0 0 0
13/11/2025
7.76
 0 7.76 7.76 7.76 0 0 0
12/11/2025
7.76
 2,000 7.76 7.76 7.76 0 0 0
11/11/2025
7.76
 2,400 7.76 7.76 7.76 0 0 0
10/11/2025
7.76
 2,100 7.76 7.76 7.76 0 0 0
07/11/2025
7.76
 200 7.76 7.76 7.76 0 0 0
06/11/2025
7.85
 0 7.85 7.85 7.85 0 0 0
05/11/2025
7.85
 2,000 7.85 7.85 7.85 0 0 0
04/11/2025
7.57
 0 7.57 7.57 7.57 0 0 0
03/11/2025
7.57
 100 7.57 7.57 7.57 0 0 0
31/10/2025
7.57
 8,000 7.57 7.66 7.57 0 2,200 -0.0
30/10/2025
7.66
 1,000 7.57 7.66 7.57 0 0 0
29/10/2025
7.94
 1,700 7.94 7.94 7.94 0 0 0
28/10/2025
7.94
 8,500 7.85 7.94 7.85 0 0 0
27/10/2025
7.28
 0 7.28 7.28 7.28 0 0 0
24/10/2025
7.28
 4,700 7.28 7.28 7.28 0 0 0
23/10/2025
7.28
 200 7.28 7.28 7.28 0 0 0
22/10/2025
7.28
 0 7.28 7.28 7.28 0 0 0
21/10/2025
7.28
 0 7.28 7.28 7.28 0 0 0
20/10/2025
7.28
 3,100 7.57 7.57 7.28 0 0 0
17/10/2025
7.57
 100 7.57 7.57 7.57 0 0 0
16/10/2025
7.76
 10,400 7.76 7.76 7.76 0 0 0
15/10/2025
7.85
 1,400 7.76 7.85 7.76 0 0 0
14/10/2025
8.32
 0 8.32 8.32 8.32 0 0 0
13/10/2025
8.32
 1,000 8.32 8.32 8.32 0 0 0
10/10/2025
8.32
 100 8.32 8.32 8.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |