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)
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
25/06/2014
2.67
 410 2.56 2.67 2.56 400 81 0.0
24/06/2014
2.56
 5,500 2.56 2.56 2.56 0 0 0
23/06/2014
2.56
 11,100 2.45 2.62 2.45 3,200 0 0.0
20/06/2014
2.45
 304 2.73 2.73 2.45 0 0 0
19/06/2014
2.73
 1,900 2.73 2.73 2.56 100 0 0.0
18/06/2014
2.73
 2,600 2.73 2.73 2.45 2,200 0 0.0
17/06/2014
2.73
 26,900 2.51 2.73 2.62 0 0 0
16/06/2014
2.51
 1,900 2.56 2.56 2.40 100 900 -0.0
13/06/2014
2.56
 1,200 2.45 2.56 2.45 0 100 -0.0
12/06/2014
2.45
 3,038 2.73 2.73 2.45 0 0 0
11/06/2014
2.73
 500 2.51 2.73 2.51 500 300 0.0
10/06/2014
2.51
 0 2.51 2.51 2.51 0 0 0
09/06/2014
2.51
 19,200 2.45 2.51 2.29 0 200 -0.0
06/06/2014
2.45
 6,100 2.51 2.51 2.40 0 0 0
05/06/2014
2.51
 1,900 2.45 2.51 2.40 100 493 -0.0
04/06/2014
2.45
 700 2.45 2.51 2.29 0 100 -0.0
03/06/2014
2.45
 1,600 2.45 2.45 2.34 400 200 0.0
02/06/2014
2.45
 200 2.51 2.51 2.34 100 0 0.0
30/05/2014
2.51
 16,800 2.73 2.73 2.45 0 0 0
29/05/2014
2.73
 6,100 2.62 2.73 2.40 4,000 400 0.0
28/05/2014
2.62
 4,658 2.40 2.62 2.29 1,800 900 0.0
27/05/2014
2.40
 30,700 2.62 2.83 2.40 5,600 500 0.0
26/05/2014
2.62
 11,762 2.67 2.67 2.45 2,900 0 0.0
23/05/2014
2.67
 6,920 2.78 2.78 2.51 2,100 0 0.0
22/05/2014
2.78
 30,900 2.78 2.78 2.51 12,600 0 0.1
21/05/2014
2.78
 69,700 2.78 3.05 2.51 21,000 0 0.1
20/05/2014
2.78
 14,500 2.94 2.94 2.67 13,000 0 0.1
19/05/2014
2.94
 0 2.94 2.94 2.94 0 0 0
16/05/2014
2.94
 100 2.89 2.94 2.94 100 0 0.0
15/05/2014
2.89
 0 2.89 2.89 2.89 0 0 0
14/05/2014
2.89
 200 2.73 2.94 2.89 100 0 0.0
13/05/2014
2.73
 1,500 2.51 2.73 2.51 1,500 0 0.0
12/05/2014
2.51
 5,600 2.78 2.78 2.51 5,000 0 0.0
09/05/2014
2.78
 2,600 2.83 2.83 2.73 1,000 0 0.0
08/05/2014
2.83
 6,100 2.73 2.83 2.56 5,000 0 0.0
07/05/2014
2.73
 11,000 2.67 2.73 2.73 9,500 0 0.0
06/05/2014
2.67
 12,900 2.83 2.83 2.56 7,000 0 0.0
05/05/2014
2.83
 16,600 2.83 2.89 2.83 0 0 0
29/04/2014
2.83
 0 2.83 2.83 2.83 0 0 0
28/04/2014
2.83
 100 2.83 2.83 2.83 0 0 0
25/04/2014
2.83
 100 2.78 2.83 2.83 0 0 0
24/04/2014
2.78
 100 2.67 2.78 2.78 0 0 0
23/04/2014
2.67
 4,120 2.45 2.67 2.62 0 0 0
22/04/2014
2.45
 900 2.73 2.73 2.45 0 0 0
21/04/2014
2.73
 4,500 2.83 2.83 2.56 0 0 0
18/04/2014
2.83
 9,310 2.83 2.83 2.56 0 0 0
17/04/2014
2.83
 200 2.78 2.83 2.83 0 0 0
16/04/2014
2.78
 2,728 2.56 2.78 2.56 0 0 0
15/04/2014
2.56
 21,800 2.73 2.89 2.56 0 0 0
14/04/2014
2.73
 5,620 2.83 2.83 2.73 0 0 0
11/04/2014
2.83
 1,000 2.83 2.83 2.83 0 0 0
10/04/2014
2.83
 4,100 2.83 2.83 2.78 0 0 0
08/04/2014
2.83
 5,100 2.83 2.83 2.56 0 0 0
07/04/2014
2.83
 210 2.89 2.89 2.73 0 0 0
04/04/2014
2.89
 17,400 2.89 2.89 2.73 0 0 0
03/04/2014
2.89
 6,000 2.73 2.94 2.73 0 0 0
02/04/2014
2.73
 15,300 2.73 2.89 2.73 0 0 0
01/04/2014
2.73
 21,300 3.00 3.00 2.73 0 0 0
31/03/2014
3.00
 15,200 2.78 3.00 2.78 0 0 0
28/03/2014
2.78
 16,650 2.73 2.78 2.56 0 0 0
27/03/2014
2.73
 33,910 2.89 2.89 2.62 0 0 0
26/03/2014
2.89
 34,400 2.89 3.05 2.73 0 0 0
25/03/2014
2.89
 22,535 3.11 3.11 2.89 0 0 0
24/03/2014
3.11
 35,410 2.89 3.11 2.89 0 0 0
21/03/2014
2.89
 21,200 2.73 2.89 2.73 0 0 0
20/03/2014
2.73
 20,993 2.89 3.00 2.73 0 0 0
19/03/2014
2.89
 53,515 2.67 2.89 2.83 100 0 0.0
18/03/2014
2.67
 19,600 2.45 2.67 2.67 0 0 0
17/03/2014
2.45
 14,410 2.24 2.45 2.40 0 0 0
14/03/2014
2.24
 22,222 2.07 2.24 2.07 6,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |