CTCP Viễn thông VTC (vtc)

9.10
-0.90
(-9%)
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
(2024-04-19) 		0.10 1.11% 19,100 -200 -0.0
8.50
10
9.10
2 tháng
(2024-03-19) 		0.25 2.77% 76,201 1,400 0.0
8.50
10.30
9.10
3 tháng
(2024-02-19) 		0.99 12.23% 190,705 592 0.0
7.92
11.46
9.10
6 tháng
(2023-11-20) 		0.25 2.77% 347,348 -35,505 -0.3
7.74
11.46
9.10
12 tháng
(2023-05-24) 		-2.08 -18.64% 659,030 -113,992 -1.1
7.74
13.14
9.10
24 tháng
(2022-05-30) 		-5.90 -39.31% 796,378 -138,181 -1.4
7.74
15
9.10
36 tháng
(2021-06-03) 		-0.58 -5.95% 2,187,986 -36,796 -0.1
7.74
25.55
9.10
60 tháng
(2019-06-14) 		4.08 81.40% 3,441,316 -134,220 -0.7
3.89
25.55
9.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
11.00
0
 2,000 11.00 12.02 11.00 900 0 0.0
#202 25/07/2023
11.00
0
 8,200 11.00 12.02 11.00 100 3,300 -0.0
#203 24/07/2023
11.00
-1.12
 400 12.12 12.12 11.00 0 0 0
#204 21/07/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#205 20/07/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#206 19/07/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#207 18/07/2023
12.12
0.75
 400 11.37 12.49 12.12 200 0 0.0
#208 17/07/2023
11.37
0
 0 11.37 11.37 11.37 0 0 0
#209 14/07/2023
11.37
0
 0 11.37 11.37 11.37 0 0 0
#210 13/07/2023
11.37
0
 0 11.37 11.37 11.37 0 0 0
#211 12/07/2023
11.37
0
 0 11.37 11.37 11.37 0 0 0
#212 11/07/2023
11.37
0
 0 11.37 11.37 11.37 0 0 0
#213 10/07/2023
11.37
0
 0 11.37 11.37 11.37 0 0 0
#214 07/07/2023
11.37
0
 400 11.37 11.37 11.37 0 100 -0.0
#215 06/07/2023
11.37
0.19
 1,600 11.18 11.37 11.37 100 300 -0.0
#216 05/07/2023
11.18
0
 300 11.18 11.18 11.18 0 200 -0.0
#217 04/07/2023
11.18
0.47
 255 10.72 11.74 11.18 100 118 -0.0
#218 03/07/2023
10.72
0
 0 10.72 10.72 10.72 0 0 0
#219 30/06/2023
10.72
0
 0 10.72 10.72 10.72 0 0 0
#220 29/06/2023
10.72
0.47
 100 10.25 10.72 10.72 0 0 0
#221 28/06/2023
10.25
0
 10 10.25 10.25 10.25 0 4,800 -0.1
#222 27/06/2023
10.25
0
 10 10.25 10.25 10.25 0 0 0
#223 26/06/2023
10.25
0
 6 10.25 10.25 10.25 0 0 0
#224 23/06/2023
10.25
0
 3,001 10.25 10.25 10.25 0 3,000 -0.0
#225 22/06/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#226 21/06/2023
10.25
0
 100 10.25 10.25 10.25 0 100 -0.0
#227 20/06/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#228 19/06/2023
10.25
0
 0 10.25 10.25 10.25 0 0 0
#229 16/06/2023
10.25
0.84
 1,673 9.41 10.25 10.16 100 1,300 -0.0
#230 15/06/2023
9.41
-0.19
 258 9.60 10.25 9.41 100 100 0
#231 14/06/2023
9.60
-0.65
 804 10.25 10.25 9.60 0 0 0
#232 13/06/2023
10.25
-0.28
 1,123 10.53 10.53 10.25 0 0 0
#233 12/06/2023
10.53
-0.19
 1,200 10.72 10.72 10.53 0 400 -0.0
#234 09/06/2023
10.72
-0.09
 100 10.81 10.81 10.72 100 100 0
#235 08/06/2023
10.81
-0.93
 300 11.74 11.74 10.72 0 0 0
#236 07/06/2023
11.74
0
 0 11.74 11.74 11.74 0 0 0
#237 06/06/2023
11.74
0
 0 11.74 11.74 11.74 0 0 0
#238 05/06/2023
11.74
0.93
 130 10.81 11.74 11.74 100 0 0.0
#239 02/06/2023
10.81
-0.65
 718 11.46 11.46 10.53 0 500 -0.0
#240 01/06/2023
11.46
0
 36 11.46 11.46 11.46 0 0 0
#241 31/05/2023
11.46
0
 0 11.46 11.46 11.46 0 0 0
#242 30/05/2023
11.46
0.47
 500 11.00 11.46 11.46 0 0 0
#243 29/05/2023
11.00
0.65
 400 10.35 11.00 10.35 100 0 0.0
#244 26/05/2023
10.35
-0.84
 304 11.18 11.18 10.35 0 0 0
#245 25/05/2023
11.18
0
 4,300 11.18 11.18 11.18 4,200 900 0.0
#246 24/05/2023
11.18
-0.75
 400 11.93 11.93 11.18 0 0 0
#247 23/05/2023
11.93
0.75
 100 11.18 11.93 11.93 0 0 0
#248 22/05/2023
11.18
0
 0 11.18 11.18 11.18 0 0 0
#249 19/05/2023
11.18
0
 24 11.18 11.18 11.18 0 0 0
#250 18/05/2023
11.18
0
 78 11.18 11.18 11.18 0 0 0
#251 17/05/2023
11.18
0
 22 11.18 11.18 11.18 0 0 0
#252 16/05/2023
11.18
0
 0 11.18 11.18 11.18 0 0 0
#253 15/05/2023
11.18
0
 0 11.18 11.18 11.18 0 0 0
#254 12/05/2023
11.18
0
 0 11.18 11.18 11.18 0 0 0
#255 11/05/2023
11.18
0.19
 100 11.00 11.18 11.18 0 0 0
#256 10/05/2023
11.00
0
 0 11.00 11.00 11.00 0 0 0
#257 09/05/2023
11.00
0
 0 11.00 11.00 11.00 0 0 0
#258 08/05/2023
11.00
0.09
 1,600 10.90 11.93 10.53 100 1,100 -0.0
#259 05/05/2023
10.90
-1.21
 102 12.12 12.12 10.90 0 0 0
#260 04/05/2023
12.12
0
 1 12.12 12.12 12.12 0 0 0
#261 28/04/2023
12.12
0
 100 12.12 12.12 12.12 0 0 0
#262 27/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#263 26/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#264 25/04/2023
12.12
0
 5 12.12 12.12 12.12 0 0 0
#265 24/04/2023
12.12
0
 10,036 12.12 12.12 12.12 10,000 9,900 0.0
#266 21/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#267 20/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#268 19/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#269 18/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#270 17/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#271 14/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#272 13/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#273 12/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#274 11/04/2023
12.12
0
 4 12.12 12.12 12.12 0 0 0
#275 10/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#276 07/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#277 06/04/2023
12.12
0
 0 12.12 12.12 12.12 0 0 0
#278 05/04/2023
12.12
0
 24 12.12 12.12 12.12 0 0 0
#279 04/04/2023
12.12
-0.47
 100 12.58 12.58 12.12 100 100 0
#280 03/04/2023
12.58
0
 4 12.58 12.58 12.58 0 0 0
#281 31/03/2023
12.58
1.03
 163 11.56 12.58 12.58 0 0 0
#282 30/03/2023
11.56
-1.12
 400 12.68 12.68 11.56 0 0 0
#283 29/03/2023
12.68
0
 4 12.68 12.68 12.68 0 0 0
#284 28/03/2023
12.68
0
 0 12.68 12.68 12.68 0 0 0
#285 27/03/2023
12.68
0.56
 700 12.12 12.68 11.18 0 0 0
#286 24/03/2023
12.12
1.03
 100 11.09 12.12 12.12 0 0 0
#287 23/03/2023
11.09
0
 9 11.09 11.09 11.09 0 0 0
#288 22/03/2023
11.09
0
 0 11.09 11.09 11.09 0 0 0
#289 21/03/2023
11.09
-0.27
 1,698 11.36 11.53 11.09 0 0 0
#290 20/03/2023
11.36
-0.09
 206 11.45 11.45 11.36 0 0 0
#291 17/03/2023
11.45
-1.24
 205 12.69 12.69 11.45 0 0 0
#292 16/03/2023
12.69
1.15
 212 11.53 12.69 12.69 100 0 0.0
#293 15/03/2023
11.53
-0.53
 301 12.07 12.07 11.53 0 0 0
#294 14/03/2023
12.07
-1.33
 37,824 13.40 14.73 12.07 0 0 0
#295 13/03/2023
13.40
0
 0 13.40 13.40 13.40 0 0 0
#296 10/03/2023
13.40
0
 0 13.40 13.40 13.40 0 0 0
#297 09/03/2023
13.40
1.06
 200 12.33 13.49 13.40 100 100 0
#298 08/03/2023
12.33
0
 0 12.33 12.33 12.33 0 0 0
#299 07/03/2023
12.33
0
 0 12.33 12.33 12.33 0 0 0
#300 06/03/2023
12.33
0
 0 12.33 12.33 12.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc