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)
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
02/06/2015
2.78
 389 2.73 2.78 2.78 0 0 0
01/06/2015
2.73
 700 2.73 2.73 2.73 0 0 0
29/05/2015
2.73
 200 2.62 2.73 2.73 0 0 0
28/05/2015
2.62
 0 2.62 2.62 2.62 0 0 0
27/05/2015
2.62
 1,100 2.40 2.62 2.62 0 0 0
26/05/2015
2.40
 0 2.40 2.40 2.40 0 0 0
25/05/2015
2.40
 5,900 2.45 2.45 2.40 0 900 -0.0
22/05/2015
2.45
 242 2.73 2.73 2.45 0 2 -0
21/05/2015
2.73
 24 2.73 2.73 2.73 0 0 0
20/05/2015
2.73
 0 2.73 2.73 2.73 0 0 0
19/05/2015
2.73
 900 2.73 2.73 2.73 900 0 0.0
18/05/2015
2.73
 500 2.89 2.89 2.73 500 0 0.0
15/05/2015
2.89
 58 2.89 2.89 2.89 0 0 0
14/05/2015
2.89
 1,808 3.16 3.16 2.89 1,700 1,796 -0.0
13/05/2015
3.16
 10 3.16 3.16 3.16 0 0 0
12/05/2015
3.16
 0 3.16 3.16 3.16 0 0 0
11/05/2015
3.16
 1,960 3.16 3.16 3.16 0 0 0
08/05/2015
3.16
 100 3.49 3.49 3.16 0 0 0
07/05/2015
3.49
 0 3.49 3.49 3.49 0 0 0
06/05/2015
3.49
 0 3.49 3.49 3.49 0 0 0
05/05/2015
3.49
 2,473 3.33 3.49 3.49 0 0 0
04/05/2015
3.33
 3,100 3.65 3.65 3.33 0 0 0
27/04/2015
3.65
 0 3.65 3.65 3.65 0 0 0
24/04/2015
3.65
 0 3.65 3.65 3.65 0 0 0
23/04/2015
3.65
 0 3.65 3.65 3.65 0 0 0
22/04/2015
3.65
 310 3.65 3.65 3.65 0 300 -0.0
21/04/2015
3.65
 200 3.60 3.65 3.60 0 0 0
20/04/2015
3.60
 100 3.43 3.60 3.60 0 0 0
17/04/2015
3.43
 0 3.43 3.43 3.43 0 0 0
16/04/2015
3.43
 1,100 3.16 3.43 3.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |