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)
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
13/03/2014
2.07
 2,015 2.07 2.24 1.96 0 0 0
12/03/2014
2.07
 23,700 2.18 2.18 1.96 3,100 0 0.0
11/03/2014
2.18
 4,513 2.18 2.18 2.02 0 2,700 -0.0
10/03/2014
2.18
 40,687 2.02 2.18 1.96 21,800 0 0.1
07/03/2014
2.02
 9,149 1.96 2.02 1.96 9,000 0 0.0
06/03/2014
1.96
 4,500 2.02 2.02 1.91 3,600 0 0.0
05/03/2014
2.02
 2,000 1.91 2.02 1.91 1,000 0 0.0
04/03/2014
1.91
 4,100 2.02 2.02 1.91 4,100 0 0.0
03/03/2014
2.02
 9,720 2.02 2.07 1.96 0 0 0
28/02/2014
2.02
 34,520 1.96 2.07 1.96 0 0 0
27/02/2014
1.96
 15,400 1.96 2.07 1.96 0 300 -0.0
26/02/2014
1.96
 21,100 2.13 2.24 1.96 1,400 0 0.0
25/02/2014
2.13
 15,300 2.02 2.18 2.07 0 0 0
24/02/2014
2.02
 16,010 1.85 2.02 1.91 2,200 0 0.0
21/02/2014
1.85
 10,400 1.74 1.85 1.69 1,300 0 0.0
20/02/2014
1.74
 25,126 1.74 1.74 1.69 1,000 0 0.0
19/02/2014
1.74
 11,410 1.80 1.80 1.74 5,000 0 0.0
18/02/2014
1.80
 3,710 1.69 1.80 1.74 0 0 0
17/02/2014
1.69
 42,380 1.58 1.69 1.58 0 0 0
14/02/2014
1.58
 14,100 1.64 1.64 1.47 0 0 0
13/02/2014
1.64
 200 1.64 1.64 1.64 0 0 0
12/02/2014
1.64
 3,100 1.64 1.64 1.64 0 0 0
11/02/2014
1.64
 1,620 1.64 1.64 1.53 0 0 0
10/02/2014
1.64
 300 1.53 1.64 1.53 0 0 0
07/02/2014
1.53
 1,800 1.69 1.74 1.53 0 0 0
06/02/2014
1.69
 410 1.80 1.80 1.69 0 0 0
27/01/2014
1.80
 100 1.85 1.85 1.80 0 100 -0.0
24/01/2014
1.85
 100 1.74 1.85 1.85 0 0 0
23/01/2014
1.74
 100 1.64 1.74 1.74 0 0 0
22/01/2014
1.64
 3,300 1.74 1.74 1.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |