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)
14/11/2014
2.78
 0 2.78 2.78 2.78 0 0 0
13/11/2014
2.78
 600 2.73 2.78 2.78 0 0 0
12/11/2014
2.73
 0 2.73 2.73 2.73 0 0 0
11/11/2014
2.73
 1,260 2.73 2.73 2.73 0 0 0
10/11/2014
2.73
 3,400 2.73 2.73 2.73 0 0 0
07/11/2014
2.73
 0 2.73 2.73 2.73 0 0 0
06/11/2014
2.73
 100 2.73 2.73 2.73 0 0 0
05/11/2014
2.73
 28,600 2.73 2.73 2.73 0 26,100 -0.1
04/11/2014
2.73
 1,000 2.73 2.73 2.73 0 0 0
03/11/2014
2.73
 158 2.51 2.73 2.73 0 0 0
31/10/2014
2.51
 944 2.73 2.73 2.51 0 0 0
30/10/2014
2.73
 4,411 2.73 2.73 2.45 0 0 0
29/10/2014
2.73
 10 2.73 2.73 2.73 0 0 0
28/10/2014
2.73
 0 2.73 2.73 2.73 0 78 -0.0
27/10/2014
2.73
 6,000 2.73 2.73 2.73 0 78 -0.0
24/10/2014
2.73
 9,100 2.73 2.73 2.73 0 0 0
23/10/2014
2.73
 7,410 2.62 2.73 2.73 0 0 0
22/10/2014
2.62
 2,000 2.40 2.62 2.62 0 0 0
21/10/2014
2.40
 0 2.40 2.40 2.40 0 0 0
20/10/2014
2.40
 10,400 2.51 2.51 2.34 0 0 0
17/10/2014
2.51
 1,200 2.73 2.73 2.51 0 0 0
16/10/2014
2.73
 0 2.73 2.73 2.73 0 0 0
15/10/2014
2.73
 10,700 2.73 2.83 2.73 10,000 0 0.1
14/10/2014
2.73
 0 2.73 2.73 2.73 0 0 0
13/10/2014
2.73
 0 2.73 2.73 2.73 0 0 0
10/10/2014
2.73
 174 2.83 2.83 2.73 0 0 0
09/10/2014
2.83
 0 2.83 2.83 2.83 0 0 0
08/10/2014
2.83
 1,504 2.67 2.83 2.73 0 0 0
07/10/2014
2.67
 200 2.45 2.67 2.67 0 0 0
06/10/2014
2.45
 300 2.73 2.73 2.45 0 0 0
03/10/2014
2.73
 0 2.73 2.73 2.73 0 0 0
02/10/2014
2.73
 100 2.73 2.73 2.73 0 0 0
01/10/2014
2.73
 24 2.73 2.73 2.73 0 0 0
30/09/2014
2.73
 0 2.73 2.73 2.73 0 0 0
29/09/2014
2.73
 0 2.73 2.73 2.73 0 0 0
26/09/2014
2.73
 18,908 2.73 2.89 2.73 0 0 0
25/09/2014
2.73
 35,322 2.51 2.73 2.62 0 0 0
24/09/2014
2.51
 400 2.51 2.51 2.51 0 0 0
23/09/2014
2.51
 0 2.51 2.51 2.51 0 0 0
22/09/2014
2.51
 1,300 2.51 2.51 2.45 0 900 -0.0
19/09/2014
2.51
 72 2.51 2.51 2.51 0 0 0
18/09/2014
2.51
 0 2.51 2.51 2.51 0 0 0
17/09/2014
2.51
 2,500 2.51 2.51 2.51 0 0 0
16/09/2014
2.51
 1,978 2.56 2.56 2.51 0 0 0
15/09/2014
2.56
 324 2.73 2.73 2.45 0 0 0
12/09/2014
2.73
 15,100 2.62 2.73 2.62 0 0 0
11/09/2014
2.62
 4,572 2.62 2.62 2.45 0 100 -0.0
10/09/2014
2.62
 5,018 2.67 2.73 2.62 0 0 0
09/09/2014
2.67
 6,138 2.62 2.67 2.45 0 1,300 -0.0
08/09/2014
2.62
 364 2.40 2.62 2.51 0 0 0
05/09/2014
2.40
 600 2.45 2.51 2.40 0 0 0
04/09/2014
2.45
 1,100 2.51 2.51 2.34 0 400 -0.0
03/09/2014
2.51
 800 2.45 2.51 2.51 0 800 -0.0
29/08/2014
2.45
 1,600 2.45 2.51 2.45 0 800 -0.0
28/08/2014
2.45
 26,027 2.45 2.51 2.45 0 23,115 -0.0
27/08/2014
2.45
 49,996 2.45 2.51 2.34 1,100 68,400 -0.3
26/08/2014
2.45
 74,900 2.73 2.73 2.45 1,100 68,400 -0.3
25/08/2014
2.73
 206 2.73 2.73 2.73 100 0 0
22/08/2014
2.73
 100 2.62 2.73 2.73 400 23 0.0
21/08/2014
2.62
 519 2.62 2.62 2.62 400 23 0.0
20/08/2014
2.62
 40,430 2.89 2.89 2.62 18,000 39,900 -0.1
19/08/2014
2.89
 5,100 3.00 3.00 2.73 100 0 0.0
18/08/2014
3.00
 800 3.33 3.33 3.00 100 100 0
15/08/2014
3.33
 77,110 3.05 3.33 2.78 200 0 0.0
14/08/2014
3.05
 5,900 2.78 3.05 2.62 500 700 -0.0
13/08/2014
2.78
 3,790 2.62 2.83 2.45 500 700 -0.0
12/08/2014
2.62
 26,401 2.40 2.62 2.45 0 1,501 -0.0
11/08/2014
2.40
 7,832 2.62 2.78 2.40 800 1,200 -0.0
08/08/2014
2.62
 2,300 2.62 2.62 2.51 700 0 0.0
07/08/2014
2.62
 10,104 2.67 2.67 2.45 100 0 0.0
06/08/2014
2.67
 5,100 2.67 2.73 2.51 200 0 0.0
05/08/2014
2.67
 5,500 2.67 2.67 2.45 100 0 0.0
04/08/2014
2.67
 5,500 2.73 2.73 2.51 500 0 0.0
01/08/2014
2.73
 600 3.00 3.00 2.73 0 0 0
31/07/2014
3.00
 735 2.73 3.00 2.45 100 0 0.0
30/07/2014
2.73
 27 2.73 2.73 2.73 0 0 0
29/07/2014
2.73
 100 2.67 2.73 2.73 0 0 0
28/07/2014
2.67
 600 2.62 2.67 2.45 0 0 0
25/07/2014
2.62
 300 2.56 2.62 2.51 200 0 0.0
24/07/2014
2.56
 7,110 2.67 2.67 2.45 100 5,600 -0.0
23/07/2014
2.67
 200 2.56 2.67 2.51 100 0 0.0
22/07/2014
2.56
 100 2.51 2.56 2.56 0 0 0
21/07/2014
2.51
 4,100 2.73 2.89 2.51 200 0 0.0
18/07/2014
2.73
 1,100 2.83 2.83 2.56 100 0 0.0
17/07/2014
2.83
 8 2.83 2.83 2.83 0 0 0
16/07/2014
2.83
 46 2.83 2.83 2.83 0 10 -0.0
15/07/2014
2.83
 0 2.83 2.83 2.83 300 0 0.0
14/07/2014
2.83
 1,300 2.83 3.00 2.78 300 0 0.0
11/07/2014
2.83
 1,327 2.83 2.83 2.73 300 0 0.0
10/07/2014
2.83
 3,658 2.73 3.00 2.73 1,600 0 0.0
09/07/2014
2.73
 278 2.67 2.73 2.67 200 0 0.0
08/07/2014
2.67
 5,110 2.73 2.73 2.51 100 0 0.0
07/07/2014
2.73
 300 2.67 2.73 2.51 200 0 0.0
04/07/2014
2.67
 202 2.67 2.67 2.51 0 0 0
03/07/2014
2.67
 5,100 2.67 2.67 2.67 0 0 0
02/07/2014
2.67
 8,500 2.67 2.67 2.51 100 0 0.0
01/07/2014
2.67
 10 2.67 2.67 2.67 0 0 0
30/06/2014
2.67
 368 2.73 2.73 2.51 200 0 0.0
27/06/2014
2.73
 0 2.73 2.73 2.73 0 0 0
26/06/2014
2.73
 110 2.67 2.73 2.73 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |