CTCP Viễn thông VTC (vtc)

12.40
0.80
(6.90%)
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
(2025-12-29) 		-0.50 -3.82% 458,700 -1,200 -0.0
11.60
15.40
11.60
2 tháng
(2025-12-01) 		-6.10 -32.62% 1,281,900 -25,800 -0.5
11.60
29.80
11.60
3 tháng
(2025-10-30) 		4.50 55.56% 1,500,500 -29,800 -0.5
8
29.80
11.60
6 tháng
(2025-08-01) 		4.20 50% 1,614,500 -31,900 -0.5
7.70
29.80
11.60
12 tháng
(2025-02-03) 		4.16 49.23% 1,967,559 -12,196 -0.4
7
29.80
11.60
24 tháng
(2024-02-15) 		5.08 67.47% 3,413,110 -9,429 -0.4
7
29.80
11.60
36 tháng
(2023-02-13) 		2.23 21.47% 3,936,149 -125,013 -1.5
7
29.80
11.60
60 tháng
(2021-02-23) 		4.47 54.95% 5,851,628 -16,732 -0.1
7
29.80
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2017
5.60
 900 5.66 5.66 5.36 200 0 0.0
26/05/2017
5.66
 144 5.54 5.66 5.66 100 0 0.0
25/05/2017
5.54
 1,900 5.60 5.89 5.36 600 0 0.0
24/05/2017
5.60
 200 5.60 5.60 5.12 0 0 0
23/05/2017
5.60
 0 5.60 5.60 5.60 0 0 0
22/05/2017
5.60
 1,700 5.24 5.60 5.24 1,400 0 0.0
19/05/2017
5.24
 0 5.24 5.24 5.24 0 0 0
18/05/2017
5.24
 907 5.36 5.36 5.24 0 0 0
17/05/2017
5.36
 100 5.54 5.54 5.36 0 0 0
16/05/2017
5.54
 0 5.54 5.54 5.54 0 0 0
15/05/2017
5.54
 748 5.54 5.54 5.06 600 500 0.0
12/05/2017
5.54
 1,492 5.66 5.66 5.36 100 0 0.0
11/05/2017
5.66
 300 5.36 5.66 5.36 100 0 0.0
10/05/2017
5.36
 400 5.77 5.77 5.36 0 0 0
09/05/2017
5.77
 0 5.77 5.77 5.77 0 0 0
08/05/2017
5.77
 100 5.66 5.77 5.77 100 0 0.0
05/05/2017
5.66
 1,520 5.60 5.77 5.42 400 0 0.0
04/05/2017
5.60
 1,400 5.77 5.77 5.48 1,300 0 0.0
03/05/2017
5.77
 70 5.77 5.77 5.77 0 70 -0.0
28/04/2017
5.77
 200 5.83 5.89 5.77 100 0 0.0
27/04/2017
5.83
 2,000 5.66 5.83 5.66 2,000 0 0.0
26/04/2017
5.66
 13,700 5.36 5.77 5.18 4,900 0 0.0
25/04/2017
5.36
 2,413 5.00 5.36 5.36 100 0 0.0
24/04/2017
5.00
 300 5.36 5.36 5.00 0 0 0
21/04/2017
5.36
 0 5.36 5.36 5.36 0 0 0
20/04/2017
5.36
 100 5.42 5.42 5.36 100 0 0.0
19/04/2017
5.42
 1,000 5.12 5.42 4.82 0 0 0
18/04/2017
5.12
 13,285 5.54 5.95 5.12 7,600 0 0.1
17/04/2017
5.54
 5,096 5.48 5.60 5.48 5,000 0 0.0
14/04/2017
5.48
 2,200 5.42 5.48 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |