CTCP Viễn thông VTC (vtc)

14
0.70
(5.26%)
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
(2026-05-20) 		-1.90 -12.50% 282,000 -663 0
13.30
16.10
14
2 tháng
(2026-04-20) 		1.40 11.76% 565,600 -663 0
11.90
16.10
14
3 tháng
(2026-03-23) 		2 17.70% 651,000 -663 0
11.30
16.10
14
6 tháng
(2025-12-22) 		-3.72 -21.87% 1,894,200 -3,163 -0.0
10.97
17.02
14
12 tháng
(2025-06-24) 		5.54 71.50% 2,899,500 -30,263 -0.5
7.28
28.18
14
24 tháng
(2024-07-01) 		3.91 41.65% 3,732,623 -13,704 -0.4
6.62
28.18
14
36 tháng
(2023-07-05) 		3.49 35.52% 5,036,206 -119,558 -1.4
6.62
28.18
14
60 tháng
(2021-07-15) 		5.41 68.48% 6,479,027 -62,880 -0.6
6.62
28.18
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2018
5.35
 0 5.35 5.35 5.35 0 0 0
02/11/2018
5.35
 2,067 4.95 5.35 4.90 200 0 0.0
01/11/2018
4.95
 0 4.95 4.95 4.95 0 0 0
31/10/2018
4.95
 0 4.95 4.95 4.95 0 0 0
30/10/2018
4.95
 25,400 5.07 5.07 4.95 0 300 -0.0
29/10/2018
5.07
 100 4.90 5.07 5.07 100 0 0.0
26/10/2018
4.90
 0 4.90 4.90 4.90 0 0 0
25/10/2018
4.90
 0 4.90 4.90 4.90 0 0 0
24/10/2018
4.90
 550 5.07 5.07 4.67 100 0 0.0
23/10/2018
5.07
 0 5.07 5.07 5.07 0 0 0
22/10/2018
5.07
 0 5.07 5.07 5.07 0 0 0
19/10/2018
5.07
 100 4.84 5.07 5.07 100 0 0.0
18/10/2018
4.84
 537 5.01 5.01 4.84 0 0 0
17/10/2018
5.01
 0 5.01 5.01 5.01 0 0 0
16/10/2018
5.01
 1 5.01 5.01 5.01 0 1 -0.0
15/10/2018
5.01
 1,808 5.07 5.35 4.79 400 100 0.0
12/10/2018
5.07
 0 5.07 5.07 5.07 0 0 0
11/10/2018
5.07
 30 5.07 5.07 5.07 0 0 0
10/10/2018
5.07
 0 5.07 5.07 5.07 0 0 0
09/10/2018
5.07
 0 5.07 5.07 5.07 0 0 0
08/10/2018
5.07
 0 5.07 5.07 5.07 0 0 0
05/10/2018
5.07
 5,300 4.90 5.07 5.07 5,300 0 0.0
04/10/2018
4.90
 0 4.90 4.90 4.90 0 0 0
03/10/2018
4.90
 130 4.62 4.90 4.90 100 0 0.0
02/10/2018
4.62
 100 4.95 4.95 4.62 0 0 0
01/10/2018
4.95
 5,300 4.95 4.95 4.67 100 1,700 -0.0
28/09/2018
4.95
 633 4.95 5.07 4.95 100 0 0.0
27/09/2018
4.95
 3,200 4.56 5.01 4.95 100 0 0.0
26/09/2018
4.56
 5,500 4.90 5.07 4.56 800 2,700 -0.0
25/09/2018
4.90
 5,905 5.40 5.40 4.90 100 0 0.0
24/09/2018
5.40
 100 5.01 5.40 5.40 100 0 0.0
21/09/2018
5.01
 140 4.84 5.01 5.01 100 0 0.0
20/09/2018
4.84
 1,300 4.90 4.90 4.79 0 0 0
19/09/2018
4.90
 0 4.90 4.90 4.90 0 0 0
18/09/2018
4.90
 0 4.90 4.90 4.90 0 0 0
17/09/2018
4.90
 150 4.79 4.90 4.90 100 0 0.0
14/09/2018
4.79
 104 4.73 4.79 4.79 0 0 0
13/09/2018
4.73
 0 4.73 4.73 4.73 0 0 0
12/09/2018
4.73
 599 4.50 4.73 4.56 400 0 0.0
11/09/2018
4.50
 2,501 4.50 4.50 4.50 0 0 0
10/09/2018
4.50
 467 4.50 4.50 4.50 0 0 0
07/09/2018
4.50
 4,280 4.56 4.62 4.50 0 0 0
06/09/2018
4.56
 1,400 4.50 4.56 4.33 100 0 0.0
05/09/2018
4.50
 2,300 4.50 4.50 4.50 0 1,000 -0.0
04/09/2018
4.50
 600 4.73 4.73 4.50 0 0 0
31/08/2018
4.73
 900 4.79 4.84 4.73 0 0 0
30/08/2018
4.79
 100 4.50 4.79 4.79 100 0 0.0
29/08/2018
4.50
 9,331 4.67 4.67 4.50 100 0 0.0
28/08/2018
4.67
 1,220 4.79 4.84 4.67 0 0 0
27/08/2018
4.79
 1,200 4.50 4.79 4.50 300 0 0.0
24/08/2018
4.50
 23,000 4.56 4.62 4.50 0 23,000 -0.2
23/08/2018
4.56
 12,900 4.84 4.84 4.56 1,800 12,800 -0.1
22/08/2018
4.84
 11,200 4.84 4.84 4.84 0 10,000 -0.1
21/08/2018
4.84
 10,858 5.07 5.07 4.79 0 10,300 -0.1
20/08/2018
5.07
 100 4.73 5.07 5.07 100 0 0.0
17/08/2018
4.73
 10,720 4.95 5.01 4.50 0 10,100 -0.1
16/08/2018
4.95
 1,616 5.40 5.40 4.95 0 0 0
15/08/2018
5.40
 0 5.40 5.40 5.40 0 0 0
14/08/2018
5.40
 910 5.40 5.40 5.01 100 0 0.0
13/08/2018
5.40
 600 5.35 5.40 5.35 400 0 0.0
10/08/2018
5.35
 550 5.18 5.35 5.18 200 0 0.0
09/08/2018
5.18
 2,178 5.46 5.46 5.18 0 78 -0.0
08/08/2018
5.46
 34 5.46 5.46 5.46 0 0 0
07/08/2018
5.46
 6 5.46 5.46 5.46 0 0 0
06/08/2018
5.46
 0 5.46 5.46 5.46 0 0 0
03/08/2018
5.46
 844 5.52 5.52 5.07 100 0 0.0
02/08/2018
5.52
 0 5.52 5.52 5.52 0 0 0
01/08/2018
5.52
 0 5.52 5.52 5.52 0 0 0
31/07/2018
5.52
 0 5.52 5.52 5.52 0 0 0
30/07/2018
5.52
 0 5.52 5.52 5.52 0 0 0
27/07/2018
5.52
 91 5.52 5.52 5.52 0 0 0
26/07/2018
5.52
 0 5.52 5.52 5.52 0 0 0
25/07/2018
5.52
 0 5.52 5.52 5.52 0 0 0
24/07/2018
5.52
 0 5.52 5.52 5.52 0 0 0
23/07/2018
5.52
 1,750 5.18 5.52 5.07 100 0 0.0
20/07/2018
5.18
 3,430 5.46 5.46 5.18 3,000 3,000 0
19/07/2018
5.46
 1,204 5.52 5.52 5.07 100 0 0.0
18/07/2018
5.52
 111 6.02 6.02 5.52 0 0 0
17/07/2018
6.02
 0 6.02 6.02 6.02 0 0 0
16/07/2018
6.02
 0 6.02 6.02 6.02 0 0 0
13/07/2018
6.02
 0 6.02 6.02 6.02 0 0 0
12/07/2018
6.02
 0 6.02 6.02 6.02 0 0 0
11/07/2018
6.02
 5,309 5.91 6.08 5.35 200 4,800 -0.0
10/07/2018
5.91
 0 5.91 5.91 5.91 0 0 0
09/07/2018
5.91
 0 5.91 5.91 5.91 0 0 0
06/07/2018
5.91
 320 5.40 5.91 5.12 300 0 0.0
05/07/2018
5.40
 20 5.40 5.40 5.40 0 0 0
04/07/2018
5.40
 7,422 5.52 5.52 5.01 6,500 7,300 -0.0
03/07/2018
5.52
 1,600 5.91 5.91 5.52 1,600 0 0.0
02/07/2018
5.91
 200 6.31 6.31 5.80 100 0 0.0
29/06/2018
6.31
 0 6.31 6.31 6.31 0 0 0
28/06/2018
6.31
 6 6.31 6.31 6.31 0 0 0
27/06/2018
6.31
 0 6.31 6.31 6.31 0 0 0
26/06/2018
6.31
 0 6.31 6.31 6.31 0 0 0
25/06/2018
6.31
 0 6.31 6.31 6.31 0 0 0
22/06/2018
6.31
 0 6.31 6.31 6.31 0 0 0
21/06/2018
6.31
 100 6.08 6.31 6.31 100 0 0.0
20/06/2018
6.08
 0 6.08 6.08 6.08 0 0 0
19/06/2018
6.08
 12,100 6.08 6.08 5.63 100 9,600 -0.1
18/06/2018
6.08
 0 6.08 6.08 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |