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) 		-0.60 -4.55% 327,400 0 0
12.60
15.90
12.90
2 tháng
(2026-01-19) 		-2.40 -16% 606,400 -2,400 -0.0
11.60
15.90
12.90
3 tháng
(2025-12-19) 		-5.80 -31.52% 1,348,700 -2,500 -0.0
11.60
18.40
12.90
6 tháng
(2025-09-22) 		3.60 40% 2,036,500 -31,000 -0.5
7.70
29.80
12.90
12 tháng
(2025-03-24) 		3.60 40% 2,318,900 -23,734 -0.5
7
29.80
12.90
24 tháng
(2024-03-29) 		3.51 38.57% 3,753,547 -10,821 -0.4
7
29.80
12.90
36 tháng
(2023-04-04) 		1.36 12.08% 4,387,030 -126,313 -1.5
7
29.80
12.90
60 tháng
(2021-04-14) 		2.76 28% 6,033,274 -24,717 -0.2
7
29.80
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/10/2015
2.89
 181 3.16 3.16 2.89 0 0 0
20/10/2015
3.16
 200 3.22 3.22 3.16 0 0 0
19/10/2015
3.22
 0 3.22 3.22 3.22 0 0 0
16/10/2015
3.22
 8 3.22 3.22 3.22 0 0 0
15/10/2015
3.22
 200 3.27 3.27 3.22 0 100 -0.0
14/10/2015
3.27
 18 3.27 3.27 3.27 0 0 0
13/10/2015
3.27
 40 3.27 3.27 3.27 0 0 0
12/10/2015
3.27
 610 3.43 3.43 3.27 0 0 0
09/10/2015
3.43
 1,400 3.43 3.43 3.43 0 1,100 -0.0
08/10/2015
3.43
 4,235 3.43 3.43 3.11 0 0 0
07/10/2015
3.43
 100 3.43 3.43 3.43 0 41 -0.0
06/10/2015
3.43
 220 3.16 3.43 2.89 100 0 0.0
05/10/2015
3.16
 2,004 3.27 3.27 3.16 0 140 -0.0
02/10/2015
3.27
 800 3.38 3.38 3.27 0 0 0
01/10/2015
3.38
 100 3.38 3.38 3.38 0 100 -0.0
30/09/2015
3.38
 600 3.16 3.38 3.16 0 0 0
29/09/2015
3.16
 0 3.16 3.16 3.16 0 0 0
28/09/2015
3.16
 0 3.16 3.16 3.16 0 0 0
25/09/2015
3.16
 1,000 2.94 3.16 3.16 0 0 0
24/09/2015
2.94
 15 2.94 2.94 2.94 0 0 0
23/09/2015
2.94
 224 3.27 3.27 2.94 0 0 0
22/09/2015
3.27
 2,500 3.38 3.38 3.27 0 0 0
21/09/2015
3.38
 0 3.38 3.38 3.38 0 0 0
18/09/2015
3.38
 1,700 3.38 3.38 3.38 0 0 0
17/09/2015
3.38
 0 3.38 3.38 3.38 0 0 0
16/09/2015
3.38
 9,100 3.38 3.38 3.38 0 0 0
15/09/2015
3.38
 3,000 3.43 3.43 3.38 0 0 0
14/09/2015
3.43
 0 3.43 3.43 3.43 0 0 0
11/09/2015
3.43
 0 3.43 3.43 3.43 0 0 0
10/09/2015
3.43
 200 3.43 3.43 3.43 0 0 0
09/09/2015
3.43
 0 3.43 3.43 3.43 0 0 0
08/09/2015
3.43
 400 3.43 3.43 3.43 0 0 0
07/09/2015
3.43
 0 3.43 3.43 3.43 0 0 0
04/09/2015
3.43
 2,500 3.43 3.43 3.43 0 0 0
03/09/2015
3.43
 0 3.43 3.43 3.43 0 0 0
01/09/2015
3.43
 2,300 3.43 3.43 3.43 0 0 0
31/08/2015
3.43
 0 3.43 3.43 3.43 0 0 0
28/08/2015
3.43
 0 3.43 3.43 3.43 0 0 0
27/08/2015
3.43
 6,500 3.43 3.43 3.43 0 200 -0.0
26/08/2015
3.43
 0 3.43 3.43 3.43 0 0 0
25/08/2015
3.43
 0 3.43 3.43 3.43 0 0 0
24/08/2015
3.43
 0 3.43 3.43 3.43 0 0 0
21/08/2015
3.43
 300 3.49 3.49 3.43 0 300 -0.0
20/08/2015
3.49
 0 3.49 3.49 3.49 0 0 0
19/08/2015
3.49
 2,300 3.71 3.71 3.49 0 2,200 -0.0
18/08/2015
3.71
 21 3.71 3.71 3.71 0 0 0
17/08/2015
3.71
 11 3.71 3.71 3.71 0 0 0
14/08/2015
3.71
 0 3.71 3.71 3.71 0 0 0
13/08/2015
3.71
 0 3.71 3.71 3.71 0 0 0
12/08/2015
3.71
 0 3.71 3.71 3.71 0 0 0
11/08/2015
3.71
 0 3.71 3.71 3.71 0 0 0
10/08/2015
3.71
 3 3.71 3.71 3.71 0 0 0
07/08/2015
3.71
 0 3.71 3.71 3.71 0 0 0
06/08/2015
3.71
 7,100 3.71 3.82 3.71 0 0 0
05/08/2015
3.71
 200 3.82 3.82 3.60 0 0 0
04/08/2015
3.82
 2,100 3.60 3.82 3.60 0 0 0
03/08/2015
3.60
 13,300 3.27 3.60 3.27 0 0 0
31/07/2015
3.27
 2,290 3.27 3.27 3.22 0 679 -0.0
30/07/2015
3.27
 1,090 3.27 3.27 3.22 0 600 -0.0
29/07/2015
3.27
 2,920 3.22 3.27 3.16 0 600 -0.0
28/07/2015
3.22
 3,800 3.16 3.22 3.16 0 1,000 -0.0
27/07/2015
3.16
 500 3.16 3.16 3.16 0 500 -0.0
24/07/2015
3.16
 500 3.22 3.22 3.16 0 500 -0.0
23/07/2015
3.22
 0 3.22 3.22 3.22 0 0 0
22/07/2015
3.22
 3,000 3.16 3.22 3.16 0 1,000 -0.0
21/07/2015
3.16
 2,300 3.16 3.16 3.16 0 300 -0.0
20/07/2015
3.16
 610 3.16 3.16 3.16 0 600 -0.0
17/07/2015
3.16
 0 3.16 3.16 3.16 0 0 0
16/07/2015
3.16
 0 3.16 3.16 3.16 0 0 0
15/07/2015
3.16
 0 3.16 3.16 3.16 0 0 0
14/07/2015
3.16
 0 3.16 3.16 3.16 0 0 0
13/07/2015
3.16
 800 3.11 3.16 3.11 0 0 0
10/07/2015
3.11
 1,900 3.11 3.11 3.11 0 0 0
09/07/2015
3.11
 58 3.11 3.11 3.11 0 0 0
08/07/2015
3.11
 1,400 3.00 3.11 3.05 0 0 0
07/07/2015
3.00
 1,100 2.73 3.00 3.00 0 0 0
06/07/2015
2.73
 2,860 3.00 3.00 2.73 0 0 0
03/07/2015
3.00
 2,458 2.83 3.00 3.00 0 0 0
02/07/2015
2.83
 120 3.11 3.11 2.83 0 0 0
01/07/2015
3.11
 1,431 3.43 3.43 3.11 0 0 0
30/06/2015
3.43
 0 3.43 3.43 3.43 0 0 0
29/06/2015
3.43
 1,600 3.82 3.82 3.43 0 0 0
26/06/2015
3.82
 500 4.20 4.20 3.82 0 0 0
25/06/2015
4.20
 500 4.63 4.63 4.20 0 500 -0.0
24/06/2015
4.63
 0 4.63 4.63 4.63 0 0 0
23/06/2015
4.63
 20 4.63 4.63 4.63 0 0 0
22/06/2015
4.63
 20 4.63 4.63 4.63 0 0 0
19/06/2015
4.63
 24 4.63 4.63 4.63 0 0 0
18/06/2015
4.63
 265 4.25 4.63 4.25 0 0 0
17/06/2015
4.25
 100 3.87 4.25 4.25 0 0 0
16/06/2015
3.87
 100 3.54 3.87 3.87 0 0 0
15/06/2015
3.54
 3,000 3.60 3.60 3.54 0 0 0
12/06/2015
3.60
 10,400 3.38 3.71 3.54 0 0 0
11/06/2015
3.38
 1,943 3.11 3.38 3.16 0 0 0
10/06/2015
3.11
 160 2.89 3.11 3.11 0 0 0
09/06/2015
2.89
 0 2.89 2.89 2.89 0 0 0
08/06/2015
2.89
 1,010 2.73 2.89 2.89 0 0 0
05/06/2015
2.73
 700 2.78 2.78 2.73 0 0 0
04/06/2015
2.78
 0 2.78 2.78 2.78 0 0 0
03/06/2015
2.78
 200 2.78 2.78 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |