CTCP Viễn thông VTC (vtc)

12.70
0.10
(0.79%)
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
(2026-02-23) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
5.42
 0 5.42 5.42 5.42 0 0 0
03/05/2018
5.42
 200 5.89 5.89 5.36 0 69 -0.0
02/05/2018
5.89
 6,200 5.60 5.89 5.60 100 6,100 -0.1
27/04/2018
5.60
 300 5.60 5.60 5.60 0 300 -0.0
26/04/2018
5.60
 100 5.60 5.60 5.60 0 100 -0.0
24/04/2018
5.60
 2,850 5.95 5.95 5.60 50 2,800 -0.0
23/04/2018
5.95
 0 5.95 5.95 5.95 0 0 0
20/04/2018
5.95
 100 6.19 6.19 5.95 0 0 0
19/04/2018
6.19
 0 6.19 6.19 6.19 0 0 0
18/04/2018
6.19
 3 6.19 6.19 6.19 3 0 0.0
17/04/2018
6.19
 0 6.19 6.19 6.19 0 0 0
16/04/2018
6.19
 379 6.55 6.55 6.19 0 0 0
13/04/2018
6.55
 210 6.55 6.55 6.55 200 0 0.0
12/04/2018
6.55
 130 6.37 6.55 6.55 100 0 0.0
11/04/2018
6.37
 500 6.19 6.37 6.31 0 0 0
10/04/2018
6.19
 216 5.95 6.19 6.19 100 0 0.0
09/04/2018
5.95
 0 5.95 5.95 5.95 0 0 0
06/04/2018
5.95
 2,468 5.71 6.13 5.36 200 0 0.0
05/04/2018
5.71
 1,638 6.19 6.37 5.71 0 100 -0.0
04/04/2018
6.19
 0 6.19 6.19 6.19 0 0 0
03/04/2018
6.19
 0 6.19 6.19 6.19 0 0 0
02/04/2018
6.19
 1,200 6.19 6.19 6.19 1,200 1,200 0
30/03/2018
6.19
 2,563 6.37 6.55 5.77 1,363 2,000 -0.0
29/03/2018
6.37
 800 6.55 6.55 6.31 800 0 0.0
28/03/2018
6.55
 0 6.55 6.55 6.55 0 0 0
27/03/2018
6.55
 3 6.55 6.55 6.55 0 0 0
26/03/2018
6.55
 100 6.07 6.55 6.55 100 0 0.0
23/03/2018
6.07
 900 5.89 6.07 5.42 100 700 -0.0
22/03/2018
5.89
 803 5.66 5.89 5.66 100 700 -0.0
21/03/2018
5.66
 2,003 5.66 5.77 5.48 1,600 1,700 -0.0
20/03/2018
5.66
 50 5.66 5.66 5.66 0 0 0
19/03/2018
5.66
 505 5.77 5.77 5.66 0 0 0
16/03/2018
5.77
 500 5.36 5.77 5.24 500 100 0.0
15/03/2018
5.36
 312 5.89 5.89 5.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |