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)
26/09/2016
4.63
 500 4.69 4.69 4.63 0 0 0
23/09/2016
4.69
 200 5.12 5.12 4.69 0 0 0
22/09/2016
5.12
 0 5.12 5.12 5.12 0 0 0
21/09/2016
5.12
 56 5.12 5.12 5.12 0 0 0
20/09/2016
5.12
 0 5.12 5.12 5.12 0 0 0
19/09/2016
5.12
 380 5.45 5.45 4.91 100 0 0.0
16/09/2016
5.45
 220 5.29 5.45 4.80 100 0 0.0
15/09/2016
5.29
 0 5.29 5.29 5.29 0 0 0
14/09/2016
5.29
 100 5.12 5.29 5.29 100 0 0.0
13/09/2016
5.12
 81 5.12 5.12 5.12 0 0 0
12/09/2016
5.12
 4,200 4.74 5.12 4.58 200 0 0.0
09/09/2016
4.74
 800 4.58 4.74 4.47 100 0 0.0
08/09/2016
4.58
 2,400 4.58 4.58 4.52 0 0 0
07/09/2016
4.58
 2,412 4.63 4.63 4.52 0 0 0
06/09/2016
4.63
 3,400 4.74 4.74 4.52 200 0 0.0
05/09/2016
4.74
 100 4.58 4.74 4.74 100 0 0.0
01/09/2016
4.58
 375 4.58 4.58 4.42 100 0 0.0
31/08/2016
4.58
 2,000 5.07 5.07 4.58 0 0 0
30/08/2016
5.07
 100 4.91 5.07 5.07 100 0 0.0
29/08/2016
4.91
 300 5.02 5.02 4.58 100 0 0.0
26/08/2016
5.02
 200 4.96 5.02 5.02 200 0 0.0
25/08/2016
4.96
 0 4.96 4.96 4.96 0 0 0
24/08/2016
4.96
 1,218 4.63 4.96 4.25 100 0 0.0
23/08/2016
4.63
 300 5.12 5.12 4.63 0 0 0
22/08/2016
5.12
 100 5.07 5.12 5.12 100 0 0.0
19/08/2016
5.07
 300 4.80 5.07 4.80 100 0 0.0
18/08/2016
4.80
 428 4.96 5.02 4.80 0 0 0
17/08/2016
4.96
 100 4.85 4.96 4.96 100 0 0.0
16/08/2016
4.85
 600 5.34 5.34 4.85 0 0 0
15/08/2016
5.34
 200 5.40 5.40 5.34 200 0 0.0
12/08/2016
5.40
 0 5.40 5.40 5.40 0 0 0
11/08/2016
5.40
 1,066 5.45 5.45 4.91 100 900 -0.0
10/08/2016
5.45
 66 5.45 5.45 5.45 0 0 0
09/08/2016
5.45
 300 5.56 5.56 5.45 300 0 0.0
08/08/2016
5.56
 1,006 5.61 5.61 5.07 100 0 0.0
05/08/2016
5.61
 0 5.61 5.61 5.61 0 0 0
04/08/2016
5.61
 100 6.21 6.21 5.61 0 0 0
03/08/2016
6.21
 200 5.67 6.21 5.94 200 0 0.0
02/08/2016
5.67
 1,820 5.67 5.67 5.12 300 0 0.0
01/08/2016
5.67
 130 5.18 5.67 5.67 100 0 0.0
29/07/2016
5.18
 640 5.40 5.40 4.91 100 0 0.0
28/07/2016
5.40
 40 5.40 5.40 5.40 0 0 0
27/07/2016
5.40
 4,160 5.40 5.67 5.40 4,100 0 0.0
26/07/2016
5.40
 200 5.40 5.40 4.96 100 0 0.0
25/07/2016
5.40
 5,540 5.40 5.89 5.40 300 0 0.0
22/07/2016
5.40
 700 4.91 5.40 4.85 200 0 0.0
21/07/2016
4.91
 300 5.45 5.89 4.91 100 0 0.0
20/07/2016
5.45
 157 5.29 5.45 5.45 100 0 0.0
19/07/2016
5.29
 800 5.72 5.72 5.29 0 0 0
18/07/2016
5.72
 100 5.40 5.72 5.72 100 0 0.0
15/07/2016
5.40
 1,215 5.89 5.89 5.34 200 0 0.0
14/07/2016
5.89
 0 5.89 5.89 5.89 0 0 0
13/07/2016
5.89
 0 5.89 5.89 5.89 0 0 0
12/07/2016
5.89
 0 5.89 5.89 5.89 0 0 0
11/07/2016
5.89
 109 5.51 5.89 5.89 100 0 0.0
08/07/2016
5.51
 1,000 5.02 5.51 4.58 500 0 0.0
07/07/2016
5.02
 5,200 4.58 5.02 4.47 5,100 0 0.0
06/07/2016
4.58
 0 4.58 4.58 4.58 0 0 0
05/07/2016
4.58
 100 4.25 4.58 4.58 100 0 0.0
04/07/2016
4.25
 0 4.25 4.25 4.25 0 0 0
01/07/2016
4.25
 0 4.25 4.25 4.25 0 0 0
30/06/2016
4.25
 0 4.25 4.25 4.25 0 0 0
29/06/2016
4.25
 10,100 3.93 4.25 4.25 0 10,000 -0.1
28/06/2016
3.93
 10,200 4.14 4.36 3.93 10,000 10,000 0
27/06/2016
4.14
 0 4.14 4.14 4.14 0 0 0
24/06/2016
4.14
 5,000 4.36 4.36 4.14 4,900 5,000 -0.0
23/06/2016
4.36
 10 4.36 4.36 4.36 0 0 0
22/06/2016
4.36
 300 4.31 4.69 4.36 0 100 -0.0
21/06/2016
4.31
 72 4.31 4.31 4.31 0 0 0
20/06/2016
4.31
 3,000 4.25 4.36 4.31 2,900 0 0.0
17/06/2016
4.25
 4,005 4.36 4.36 4.25 0 0 0
16/06/2016
4.36
 0 4.36 4.36 4.36 0 0 0
15/06/2016
4.36
 110 4.36 4.36 4.36 0 0 0
14/06/2016
4.36
 3,024 4.47 4.47 4.36 800 0 0.0
13/06/2016
4.47
 300 4.91 4.91 4.47 0 0 0
10/06/2016
4.91
 200 4.91 5.40 4.91 0 0 0
09/06/2016
4.91
 5,100 4.47 4.91 4.91 400 0 0.0
08/06/2016
4.47
 1,100 4.47 4.47 4.47 0 0 0
07/06/2016
4.47
 7,820 4.09 4.47 3.93 6,600 6,600 0
06/06/2016
4.09
 10,000 3.87 4.09 3.87 8,300 0 0.1
03/06/2016
3.87
 1,900 4.03 4.09 3.87 400 0 0.0
02/06/2016
4.03
 0 4.03 4.03 4.03 0 0 0
01/06/2016
4.03
 20 4.03 4.03 4.03 0 0 0
31/05/2016
4.03
 1,980 4.14 4.14 3.98 1,600 0 0.0
30/05/2016
4.14
 0 4.14 4.14 4.14 0 0 0
27/05/2016
4.14
 0 4.14 4.14 4.14 0 0 0
26/05/2016
4.14
 0 4.14 4.14 4.14 0 0 0
25/05/2016
4.14
 500 4.42 4.42 4.14 200 0 0.0
24/05/2016
4.42
 100 4.42 4.42 4.42 0 0 0
23/05/2016
4.42
 0 4.42 4.42 4.42 0 0 0
20/05/2016
4.42
 0 4.42 4.42 4.42 0 0 0
19/05/2016
4.42
 748 4.47 4.47 4.36 300 0 0.0
18/05/2016
4.47
 400 4.91 4.91 4.47 100 0 0.0
17/05/2016
4.91
 200 5.34 5.34 4.85 0 0 0
16/05/2016
5.34
 19,648 5.40 5.45 5.34 200 0 0.0
13/05/2016
5.40
 35,936 5.34 5.72 5.40 22,600 0 0.2
12/05/2016
5.34
 1,628 5.45 6.00 5.34 1,400 0 0.0
11/05/2016
5.45
 3,700 5.45 5.45 5.40 3,700 0 0.0
10/05/2016
5.45
 2,400 5.61 5.61 5.45 1,400 0 0.0
09/05/2016
5.61
 4,870 5.72 5.83 5.61 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |