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)
04/12/2017
5.54
 284 5.30 5.54 4.94 200 100 0.0
01/12/2017
5.30
 1,200 5.06 5.30 5.12 1,200 300 0.0
30/11/2017
5.06
 6,400 5.48 5.60 5.06 2,700 0 0.0
29/11/2017
5.48
 0 5.48 5.48 5.48 0 0 0
28/11/2017
5.48
 30 5.48 5.48 5.48 0 0 0
27/11/2017
5.48
 200 5.30 5.48 5.36 200 100 0.0
24/11/2017
5.30
 12,636 5.66 5.66 5.12 10,610 0 0.1
23/11/2017
5.66
 10,000 5.89 5.89 5.66 10,000 9,000 0.0
22/11/2017
5.89
 200 5.60 5.89 5.77 200 0 0.0
21/11/2017
5.60
 80 5.60 5.60 5.60 0 0 0
20/11/2017
5.60
 0 5.60 5.60 5.60 0 0 0
17/11/2017
5.60
 1,300 5.12 5.60 5.24 300 0 0.0
16/11/2017
5.12
 200 5.18 5.18 4.94 100 100 0
15/11/2017
5.18
 100 5.36 5.36 5.18 0 0 0
14/11/2017
5.36
 4 5.36 5.36 5.36 0 0 0
13/11/2017
5.36
 640 5.36 5.36 5.06 200 0 0.0
10/11/2017
5.36
 10,003 5.18 5.36 5.36 10,000 0 0.1
09/11/2017
5.18
 1,100 5.36 5.36 5.18 0 0 0
08/11/2017
5.36
 1,120 5.36 5.36 5.06 100 0 0.0
07/11/2017
5.36
 1,200 5.77 5.77 5.24 200 0 0.0
06/11/2017
5.77
 0 5.77 5.77 5.77 0 0 0
03/11/2017
5.77
 100 5.36 5.77 5.77 100 0 0.0
02/11/2017
5.36
 31,706 5.36 5.77 4.82 30,100 22,302 0.1
01/11/2017
5.36
 1,700 5.66 5.66 5.18 100 1,600 -0.0
31/10/2017
5.66
 199 5.77 5.77 5.66 100 0 0.0
30/10/2017
5.77
 0 5.77 5.77 5.77 0 0 0
27/10/2017
5.77
 4 5.77 5.77 5.77 0 0 0
26/10/2017
5.77
 94 5.77 5.77 5.77 0 0 0
25/10/2017
5.77
 0 5.77 5.77 5.77 0 0 0
24/10/2017
5.77
 0 5.77 5.77 5.77 0 0 0
23/10/2017
5.77
 728 5.95 5.95 5.36 100 0 0.0
20/10/2017
5.95
 0 5.95 5.95 5.95 0 0 0
19/10/2017
5.95
 0 5.95 5.95 5.95 0 0 0
18/10/2017
5.95
 0 5.95 5.95 5.95 0 0 0
17/10/2017
5.95
 12 5.95 5.95 5.95 0 0 0
16/10/2017
5.95
 0 5.95 5.95 5.95 0 0 0
13/10/2017
5.95
 1,600 5.95 5.95 5.95 1,600 0 0.0
12/10/2017
5.95
 0 5.95 5.95 5.95 0 0 0
11/10/2017
5.95
 100 6.07 6.07 5.95 100 0 0.0
10/10/2017
6.07
 1,200 6.13 6.13 5.83 1,200 0 0.0
09/10/2017
6.13
 0 6.13 6.13 6.13 0 0 0
06/10/2017
6.13
 0 6.13 6.13 6.13 0 0 0
05/10/2017
6.13
 0 6.13 6.13 6.13 0 0 0
04/10/2017
6.13
 200 5.71 6.13 5.89 200 0 0.0
03/10/2017
5.71
 100 5.71 5.71 5.71 0 0 0
02/10/2017
5.71
 0 5.71 5.71 5.71 0 0 0
29/09/2017
5.71
 16,000 5.71 5.71 5.36 1,000 0 0.0
28/09/2017
5.71
 1,400 5.66 6.07 5.66 1,400 0 0.0
27/09/2017
5.66
 2,300 5.30 5.71 5.30 2,300 0 0.0
26/09/2017
5.30
 10,600 4.94 5.30 4.82 0 10,500 -0.1
25/09/2017
4.94
 720 5.06 5.06 4.94 0 0 0
22/09/2017
5.06
 23,500 5.60 5.60 5.06 15,200 23,500 -0.1
21/09/2017
5.60
 0 5.60 5.60 5.60 0 0 0
20/09/2017
5.60
 100 5.36 5.60 5.60 100 100 0
19/09/2017
5.36
 276 5.77 5.77 5.36 0 0 0
18/09/2017
5.77
 100 5.54 5.77 5.77 100 0 0.0
15/09/2017
5.54
 100 5.60 5.60 5.54 0 0 0
14/09/2017
5.60
 0 5.60 5.60 5.60 0 0 0
13/09/2017
5.60
 202 5.89 5.89 5.60 0 0 0
12/09/2017
5.89
 0 5.89 5.89 5.89 0 0 0
11/09/2017
5.89
 0 5.89 5.89 5.89 0 0 0
08/09/2017
5.89
 384 5.54 5.89 5.18 300 0 0.0
07/09/2017
5.54
 12 5.54 5.54 5.54 0 0 0
06/09/2017
5.54
 737 5.66 5.66 5.54 0 0 0
05/09/2017
5.66
 1,500 6.25 6.25 5.66 0 0 0
01/09/2017
6.25
 200 5.95 6.25 6.07 200 0 0.0
31/08/2017
5.95
 801 5.77 6.19 5.83 700 0 0.0
30/08/2017
5.77
 462 5.48 5.83 5.71 200 0 0.0
29/08/2017
5.48
 5,600 6.07 6.07 5.48 0 0 0
28/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
25/08/2017
6.07
 0 6.07 6.07 6.07 0 0 0
24/08/2017
6.07
 300 5.66 6.07 5.77 300 0 0.0
23/08/2017
5.66
 2,277 6.01 6.01 5.42 600 0 0.0
22/08/2017
6.01
 0 6.01 6.01 6.01 0 0 0
21/08/2017
6.01
 268 6.31 6.31 6.01 200 0 0.0
18/08/2017
6.31
 320 6.37 6.55 6.31 300 0 0.0
17/08/2017
6.37
 0 6.37 6.37 6.37 0 0 0
16/08/2017
6.37
 100 6.19 6.37 6.37 100 0 0.0
15/08/2017
6.19
 200 6.49 6.49 6.19 0 0 0
14/08/2017
6.49
 358 6.07 6.49 6.25 200 0 0.0
11/08/2017
6.07
 200 5.71 6.07 5.89 200 0 0.0
10/08/2017
5.71
 4,600 5.48 5.71 5.42 3,100 0 0.0
09/08/2017
5.48
 1,900 5.77 5.77 5.48 100 0 0.0
08/08/2017
5.77
 720 5.77 6.25 5.54 300 0 0.0
07/08/2017
5.77
 10,706 5.77 5.77 5.36 7,500 7,228 0.0
04/08/2017
5.77
 50 5.77 5.77 5.77 0 0 0
03/08/2017
5.77
 1,803 5.54 5.89 5.54 1,800 0 0.0
02/08/2017
5.54
 3,000 5.95 5.95 5.54 3,000 100 0.0
01/08/2017
5.95
 0 5.95 5.95 5.95 0 0 0
31/07/2017
5.95
 100 5.89 5.95 5.95 100 0 0.0
28/07/2017
5.89
 2,800 5.95 5.95 5.36 100 0 0.0
27/07/2017
5.95
 600 5.95 5.95 5.77 600 0 0.0
26/07/2017
5.95
 4,800 5.95 6.25 5.66 1,800 100 0.0
25/07/2017
5.95
 2,301 6.61 6.85 5.95 100 0 0.0
24/07/2017
6.61
 0 6.61 6.61 6.61 0 0 0
21/07/2017
6.61
 0 6.61 6.61 6.61 0 0 0
20/07/2017
6.61
 366 6.07 6.61 6.25 300 0 0.0
19/07/2017
6.07
 0 6.07 6.07 6.07 0 0 0
18/07/2017
6.07
 0 6.07 6.07 6.07 0 0 0
17/07/2017
6.07
 846 6.13 6.43 6.07 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |