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)
15/06/2018
6.08
 17 6.08 6.08 6.08 0 0 0
14/06/2018
6.08
 0 6.08 6.08 6.08 0 0 0
13/06/2018
6.08
 0 6.08 6.08 6.08 0 0 0
12/06/2018
6.08
 0 6.08 6.08 6.08 0 0 0
11/06/2018
6.08
 300 6.19 6.19 5.57 100 0 0.0
08/06/2018
6.19
 0 6.19 6.19 6.19 0 0 0
07/06/2018
6.19
 0 6.19 6.19 6.19 0 0 0
06/06/2018
6.19
 200 6.47 7.04 6.19 100 0 0.0
05/06/2018
6.47
 0 6.47 6.47 6.47 0 0 0
04/06/2018
6.47
 100 6.19 6.47 6.47 100 0 0.0
01/06/2018
6.19
 100 5.91 6.19 6.19 100 0 0.0
31/05/2018
5.91
 7,272 5.63 5.91 5.57 6,300 4,500 0.0
30/05/2018
5.63
 0 5.63 5.63 5.63 0 0 0
29/05/2018
5.63
 0 5.63 5.63 5.63 0 0 0
28/05/2018
5.63
 170 5.63 5.63 5.63 50 0 0.0
25/05/2018
5.63
 0 5.63 5.63 5.63 0 0 0
24/05/2018
5.63
 0 5.63 5.63 5.63 0 0 0
23/05/2018
5.63
 5,410 5.57 5.63 5.63 0 0 0
22/05/2018
5.57
 0 5.57 5.57 5.57 0 0 0
21/05/2018
5.57
 0 5.57 5.57 5.57 0 0 0
18/05/2018
5.57
 3 5.57 5.57 5.57 0 0 0
17/05/2018
5.57
 12 5.57 5.57 5.57 0 0 0
16/05/2018
5.57
 4,000 5.57 5.57 5.57 0 0 0
15/05/2018
5.57
 0 5.57 5.57 5.57 0 0 0
14/05/2018
5.57
 0 5.57 5.57 5.57 0 0 0
11/05/2018
5.57
 16 5.57 5.57 5.57 0 16 -0.0
10/05/2018
5.57
 0 5.57 5.57 5.57 0 0 0
09/05/2018
5.57
 1,900 5.18 5.57 4.90 1,300 1,800 -0.0
08/05/2018
5.18
 0 5.18 5.18 5.18 0 0 0
07/05/2018
5.18
 200 5.12 5.18 5.18 100 100 0
04/05/2018
5.12
 0 5.12 5.12 5.12 0 0 0
03/05/2018
5.12
 200 5.57 5.57 5.07 0 69 -0.0
02/05/2018
5.57
 6,200 5.29 5.57 5.29 100 6,100 -0.1
27/04/2018
5.29
 300 5.29 5.29 5.29 0 300 -0.0
26/04/2018
5.29
 100 5.29 5.29 5.29 0 100 -0.0
24/04/2018
5.29
 2,850 5.63 5.63 5.29 50 2,800 -0.0
23/04/2018
5.63
 0 5.63 5.63 5.63 0 0 0
20/04/2018
5.63
 100 5.85 5.85 5.63 0 0 0
19/04/2018
5.85
 0 5.85 5.85 5.85 0 0 0
18/04/2018
5.85
 3 5.85 5.85 5.85 3 0 0.0
17/04/2018
5.85
 0 5.85 5.85 5.85 0 0 0
16/04/2018
5.85
 379 6.19 6.19 5.85 0 0 0
13/04/2018
6.19
 210 6.19 6.19 6.19 200 0 0.0
12/04/2018
6.19
 130 6.02 6.19 6.19 100 0 0.0
11/04/2018
6.02
 500 5.85 6.02 5.97 0 0 0
10/04/2018
5.85
 216 5.63 5.85 5.85 100 0 0.0
09/04/2018
5.63
 0 5.63 5.63 5.63 0 0 0
06/04/2018
5.63
 2,468 5.40 5.80 5.07 200 0 0.0
05/04/2018
5.40
 1,638 5.85 6.02 5.40 0 100 -0.0
04/04/2018
5.85
 0 5.85 5.85 5.85 0 0 0
03/04/2018
5.85
 0 5.85 5.85 5.85 0 0 0
02/04/2018
5.85
 1,200 5.85 5.85 5.85 1,200 1,200 0
30/03/2018
5.85
 2,563 6.02 6.19 5.46 1,363 2,000 -0.0
29/03/2018
6.02
 800 6.19 6.19 5.97 800 0 0.0
28/03/2018
6.19
 0 6.19 6.19 6.19 0 0 0
27/03/2018
6.19
 3 6.19 6.19 6.19 0 0 0
26/03/2018
6.19
 100 5.74 6.19 6.19 100 0 0.0
23/03/2018
5.74
 900 5.57 5.74 5.12 100 700 -0.0
22/03/2018
5.57
 803 5.35 5.57 5.35 100 700 -0.0
21/03/2018
5.35
 2,003 5.35 5.46 5.18 1,600 1,700 -0.0
20/03/2018
5.35
 50 5.35 5.35 5.35 0 0 0
19/03/2018
5.35
 505 5.46 5.46 5.35 0 0 0
16/03/2018
5.46
 500 5.07 5.46 4.95 500 100 0.0
15/03/2018
5.07
 312 5.57 5.57 5.07 0 0 0
14/03/2018
5.57
 837 6.14 6.14 5.57 0 71 -0.0
13/03/2018
6.14
 5,540 6.47 6.47 6.14 5,500 5,000 0.0
12/03/2018
6.47
 1,100 7.04 7.04 6.47 1,100 0 0.0
09/03/2018
7.04
 305 7.04 7.04 7.04 300 0 0.0
08/03/2018
7.04
 0 7.04 7.04 7.04 0 0 0
07/03/2018
7.04
 0 7.04 7.04 7.04 0 0 0
06/03/2018
7.04
 0 7.04 7.04 7.04 0 0 0
05/03/2018
7.04
 0 7.04 7.04 7.04 0 0 0
02/03/2018
7.04
 0 7.04 7.04 7.04 0 0 0
01/03/2018
7.04
 0 7.04 7.04 7.04 0 0 0
28/02/2018
7.04
 0 7.04 7.04 7.04 0 0 0
27/02/2018
7.04
 4,000 7.04 7.04 7.04 4,000 4,000 0
26/02/2018
7.04
 4,836 6.76 7.43 6.76 4,800 0 0.1
23/02/2018
6.76
 0 6.76 6.76 6.76 0 0 0
22/02/2018
6.76
 10 6.76 6.76 6.76 0 0 0
21/02/2018
6.76
 20 6.76 6.76 6.76 0 0 0
13/02/2018
6.76
 38 6.76 6.76 6.76 0 0 0
12/02/2018
6.76
 0 6.76 6.76 6.76 0 0 0
09/02/2018
6.76
 100 6.31 6.76 6.76 100 0 0.0
08/02/2018
6.31
 502 6.36 6.36 6.31 500 500 0
07/02/2018
6.36
 0 6.36 6.36 6.36 0 0 0
06/02/2018
6.36
 0 6.36 6.36 6.36 0 0 0
05/02/2018
6.36
 0 6.36 6.36 6.36 0 0 0
02/02/2018
6.36
 30 6.36 6.36 6.36 0 0 0
01/02/2018
6.36
 0 6.36 6.36 6.36 0 0 0
31/01/2018
6.36
 15,500 6.53 6.53 6.36 15,000 15,000 0
30/01/2018
6.53
 6,070 7.21 7.21 6.53 5,900 4,400 0.0
29/01/2018
7.21
 437 6.76 7.32 6.08 300 0 0.0
26/01/2018
6.76
 500 6.76 6.76 6.76 500 500 0
25/01/2018
6.76
 8,800 6.19 6.76 5.57 8,800 1,000 0.1
24/01/2018
6.19
 0 6.19 6.19 6.19 0 0 0
23/01/2018
6.19
 0 6.19 6.19 6.19 0 0 0
22/01/2018
6.19
 1,200 6.19 6.76 5.63 1,200 0 0.0
19/01/2018
6.19
 100 5.80 6.19 6.19 100 0 0.0
18/01/2018
5.80
 250 5.35 5.80 5.52 200 0 0.0
17/01/2018
5.35
 20 5.35 5.35 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |