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
(2025-12-30) 		-0.60 -4.92% 447,500 -1,200 -0.0
11.60
15.40
12.40
2 tháng
(2025-12-01) 		-7.10 -37.97% 1,310,600 -25,800 -0.5
11.60
29.80
12.40
3 tháng
(2025-10-31) 		3.60 45% 1,528,200 -29,800 -0.5
8
29.80
12.40
6 tháng
(2025-08-04) 		3.30 39.76% 1,641,000 -31,900 -0.5
7.70
29.80
12.40
12 tháng
(2025-02-03) 		3.16 37.39% 1,996,259 -12,196 -0.4
7
29.80
12.40
24 tháng
(2024-02-15) 		4.08 54.18% 3,441,810 -9,429 -0.4
7
29.80
12.40
36 tháng
(2023-02-14) 		0.90 8.39% 3,964,819 -125,013 -1.5
7
29.80
12.40
60 tháng
(2021-02-24) 		3.61 45.25% 5,880,128 -16,732 -0.1
7
29.80
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/05/2016
5.72
 3,300 5.34 5.83 5.45 1,800 0 0.0
05/05/2016
5.34
 300 5.07 5.34 5.12 100 0 0.0
04/05/2016
5.07
 2,260 5.07 5.07 5.07 0 0 0
29/04/2016
5.07
 22,200 4.63 5.07 4.63 3,000 0 0.0
28/04/2016
4.63
 47,600 4.63 4.69 4.63 0 0 0
27/04/2016
4.63
 5,700 4.80 4.80 4.63 0 0 0
26/04/2016
4.80
 2,100 4.36 4.80 4.09 2,000 0 0.0
25/04/2016
4.36
 2,000 4.63 4.63 4.36 2,000 0 0.0
22/04/2016
4.63
 4,000 4.63 4.63 4.20 3,100 0 0.0
21/04/2016
4.63
 6,500 4.58 5.02 4.20 0 100 -0.0
20/04/2016
4.58
 8,200 4.20 4.58 4.20 0 0 0
19/04/2016
4.20
 1,500 3.82 4.20 3.98 0 0 0
15/04/2016
3.82
 1,640 3.54 3.87 3.27 0 0 0
14/04/2016
3.54
 200 3.71 3.71 3.54 0 0 0
13/04/2016
3.71
 2,082 4.03 4.03 3.65 0 0 0
12/04/2016
4.03
 5,100 3.71 4.03 3.54 2,000 0 0.0
11/04/2016
3.71
 260 4.03 4.03 3.71 0 0 0
08/04/2016
4.03
 1,510 4.03 4.03 4.03 0 0 0
07/04/2016
4.03
 30 4.03 4.03 4.03 0 0 0
06/04/2016
4.03
 100 4.03 4.03 4.03 0 0 0
05/04/2016
4.03
 7,700 4.03 4.03 4.03 1,200 0 0.0
04/04/2016
4.03
 850 4.03 4.03 4.03 0 20 -0.0
01/04/2016
4.03
 400 4.31 4.31 4.03 0 0 0
31/03/2016
4.31
 37 4.31 4.31 4.31 0 0 0
30/03/2016
4.31
 0 4.31 4.31 4.31 0 0 0
29/03/2016
4.31
 0 4.31 4.31 4.31 0 0 0
28/03/2016
4.31
 217 4.31 4.31 4.31 0 0 0
25/03/2016
4.31
 0 4.31 4.31 4.31 0 0 0
24/03/2016
4.31
 0 4.31 4.31 4.31 0 0 0
23/03/2016
4.31
 0 4.31 4.31 4.31 0 0 0
22/03/2016
4.31
 0 4.31 4.31 4.31 0 0 0
21/03/2016
4.31
 0 4.31 4.31 4.31 0 0 0
18/03/2016
4.31
 400 4.36 4.36 4.31 0 0 0
17/03/2016
4.36
 0 4.36 4.36 4.36 0 0 0
16/03/2016
4.36
 600 4.36 4.42 4.36 0 200 -0.0
15/03/2016
4.36
 0 4.36 4.36 4.36 0 0 0
14/03/2016
4.36
 0 4.36 4.36 4.36 0 0 0
11/03/2016
4.36
 500 4.58 4.58 4.36 0 0 0
10/03/2016
4.58
 0 4.58 4.58 4.58 0 0 0
09/03/2016
4.58
 3,000 4.42 4.58 4.52 3,000 0 0.0
08/03/2016
4.42
 1,000 4.42 4.42 4.42 1,000 0 0.0
07/03/2016
4.42
 300 4.42 4.42 4.42 0 0 0
04/03/2016
4.42
 0 4.42 4.42 4.42 0 0 0
03/03/2016
4.42
 3,930 4.63 4.63 4.36 3,000 0 0.0
02/03/2016
4.63
 3,400 4.42 4.63 4.42 2,900 0 0.0
01/03/2016
4.42
 5,600 4.42 4.47 4.42 0 400 -0.0
29/02/2016
4.42
 15,300 4.14 4.42 4.20 0 0 0
26/02/2016
4.14
 11,000 3.82 4.14 3.82 0 0 0
25/02/2016
3.82
 5,403 3.60 3.82 3.27 0 600 -0.0
24/02/2016
3.60
 1,083 3.33 3.60 3.60 0 0 0
23/02/2016
3.33
 0 3.33 3.33 3.33 0 0 0
22/02/2016
3.33
 200 3.33 3.33 3.33 100 0 0.0
19/02/2016
3.33
 0 3.33 3.33 3.33 0 0 0
18/02/2016
3.33
 0 3.33 3.33 3.33 0 0 0
17/02/2016
3.33
 0 3.33 3.33 3.33 0 0 0
16/02/2016
3.33
 100 3.05 3.33 3.33 0 0 0
15/02/2016
3.05
 304 3.27 3.27 3.05 0 100 -0.0
05/02/2016
3.27
 0 3.27 3.27 3.27 0 0 0
04/02/2016
3.27
 0 3.27 3.27 3.27 0 0 0
03/02/2016
3.27
 0 3.27 3.27 3.27 0 0 0
02/02/2016
3.27
 1,070 3.00 3.27 3.16 0 700 -0.0
01/02/2016
3.00
 200 3.00 3.00 3.00 0 200 -0.0
29/01/2016
3.00
 0 3.00 3.00 3.00 0 0 0
28/01/2016
3.00
 0 3.00 3.00 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |