CTCP Viễn thông VTC (vtc)

12.90
0.30
(2.38%)
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)
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
14/07/2017
6.13
 0 6.13 6.13 6.13 0 0 0
13/07/2017
6.13
 0 6.13 6.13 6.13 0 0 0
12/07/2017
6.13
 0 6.13 6.13 6.13 0 0 0
11/07/2017
6.13
 8,871 5.66 6.13 5.54 700 0 0.0
10/07/2017
5.66
 620 5.24 5.66 5.24 500 0 0.0
07/07/2017
5.24
 13,400 5.24 5.42 5.24 10,100 0 0.1
06/07/2017
5.24
 1,300 5.36 5.36 5.24 0 0 0
05/07/2017
5.36
 12 5.36 5.36 5.36 0 0 0
04/07/2017
5.36
 84 5.36 5.36 5.36 0 0 0
03/07/2017
5.36
 100 5.36 5.36 5.36 100 0 0.0
30/06/2017
5.36
 1,904 5.42 5.60 5.30 1,600 200 0.0
29/06/2017
5.42
 0 5.42 5.42 5.42 0 0 0
28/06/2017
5.42
 11,699 5.36 5.48 5.36 0 10,000 -0.1
27/06/2017
5.36
 21,200 5.36 5.48 5.00 0 16,300 -0.1
26/06/2017
5.36
 300 5.42 5.77 5.36 300 200 0.0
23/06/2017
5.42
 3,789 5.06 5.42 5.06 200 0 0.0
22/06/2017
5.06
 1,000 5.42 5.42 5.06 0 0 0
21/06/2017
5.42
 300 5.30 5.42 5.30 100 0 0.0
20/06/2017
5.30
 166 5.30 5.30 5.30 0 0 0
19/06/2017
5.30
 96 5.30 5.30 5.30 0 0 0
16/06/2017
5.30
 122 5.30 5.30 5.30 100 0 0.0
15/06/2017
5.30
 300 5.36 5.48 5.30 100 0 0.0
14/06/2017
5.36
 3,800 5.36 5.36 5.36 0 3,800 -0.0
13/06/2017
5.36
 1,289 5.36 5.48 4.88 100 600 -0.0
12/06/2017
5.36
 1,262 5.48 5.48 5.36 200 400 -0.0
09/06/2017
5.48
 1,100 5.54 5.54 5.36 100 0 0.0
08/06/2017
5.54
 200 5.48 5.54 5.48 200 0 0.0
07/06/2017
5.48
 700 5.54 5.54 5.48 700 0 0.0
06/06/2017
5.54
 4,800 5.36 5.66 5.36 100 40 0.0
05/06/2017
5.36
 2,310 5.48 5.54 5.36 100 2,200 -0.0
02/06/2017
5.48
 4,300 5.48 5.48 5.48 4,300 2,000 0.0
01/06/2017
5.48
 600 5.48 5.48 4.94 600 100 0.0
31/05/2017
5.48
 400 5.60 5.60 5.42 400 200 0.0
30/05/2017
5.60
 0 5.60 5.60 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |