CTCP Viễn thông VTC (vtc)

27.10
2.40
(9.72%)
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
(2025-11-05) 		16.40 197.59% 362,300 -16,300 -0.3
8.20
27.10
27.10
2 tháng
(2025-10-06) 		15.90 180.68% 402,600 -18,500 -0.3
7.70
27.10
27.10
3 tháng
(2025-09-08) 		16.20 190.59% 421,800 -20,600 -0.3
7.70
27.10
27.10
6 tháng
(2025-06-09) 		16.80 212.66% 616,100 -12,300 -0.3
7.70
27.10
27.10
12 tháng
(2024-12-10) 		16.91 216.92% 969,296 28,640 0.1
7
27.10
27.10
24 tháng
(2023-12-18) 		17 220.93% 2,357,192 -14,126 -0.3
7
27.10
27.10
36 tháng
(2022-12-21) 		14.82 150.02% 2,810,042 -113,791 -1.3
7
27.10
27.10
60 tháng
(2020-12-31) 		17.80 258.11% 4,858,426 -13,110 0.1
6.90
27.10
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2011
1.80
 100 1.69 1.80 1.80 0 0 0
28/11/2011
1.69
 0 1.69 1.69 1.69 0 0 0
25/11/2011
1.69
 100 1.80 1.80 1.69 0 0 0
24/11/2011
1.80
 1,600 1.69 1.80 1.80 0 0 0
23/11/2011
1.69
 500 1.80 1.80 1.69 0 0 0
22/11/2011
1.80
 0 1.80 1.80 1.80 0 0 0
21/11/2011
1.80
 100 1.74 1.80 1.80 0 0 0
18/11/2011
1.74
 0 1.74 1.74 1.74 0 0 0
17/11/2011
1.74
 0 1.80 1.74 1.74 0 0 0
16/11/2011
1.80
 1,200 1.74 1.80 1.69 0 0 0
15/11/2011
1.74
 1,000 1.74 1.74 1.74 0 0 0
14/11/2011
1.74
 0 1.74 1.74 1.74 0 0 0
11/11/2011
1.74
 1,100 1.80 1.80 1.74 0 0 0
10/11/2011
1.80
 0 1.80 1.80 1.80 0 0 0
09/11/2011
1.80
 4,200 1.80 1.80 1.80 0 0 0
08/11/2011
1.80
 3,200 1.74 1.80 1.64 0 0 0
07/11/2011
1.74
 2,200 1.74 1.74 1.69 0 0 0
04/11/2011
1.74
 500 1.74 1.74 1.74 0 0 0
03/11/2011
1.74
 0 1.74 1.74 1.74 0 0 0
02/11/2011
1.74
 1,400 1.85 1.85 1.74 0 0 0
01/11/2011
1.85
 900 1.91 1.91 1.80 0 0 0
31/10/2011
1.91
 0 2.02 1.91 1.91 0 0 0
28/10/2011
2.02
 200 1.91 2.02 1.80 0 0 0
27/10/2011
1.91
 100 1.80 1.91 1.91 0 0 0
26/10/2011
1.80
 800 1.91 1.91 1.80 0 0 0
25/10/2011
1.91
 100 1.91 1.91 1.91 0 0 0
24/10/2011
1.91
 0 1.91 1.91 1.91 0 0 0
21/10/2011
1.91
 0 1.91 1.91 1.91 0 0 0
20/10/2011
1.91
 400 1.85 1.91 1.91 0 0 0
19/10/2011
1.85
 3,400 1.96 1.96 1.85 0 0 0
18/10/2011
1.96
 100 1.85 1.96 1.96 0 0 0
17/10/2011
1.85
 0 1.96 1.85 1.85 0 0 0
14/10/2011
1.96
 6,000 1.85 1.96 1.85 0 0 0
13/10/2011
1.85
 3,200 1.96 1.96 1.85 0 0 0
12/10/2011
1.96
 3,200 2.07 2.07 1.96 0 0 0
11/10/2011
2.07
 0 2.07 2.07 2.07 0 0 0
10/10/2011
2.07
 2,300 2.07 2.07 2.07 0 0 0
07/10/2011
2.07
 700 2.02 2.07 2.02 0 0 0
06/10/2011
2.02
 2,100 2.07 2.07 2.02 0 0 0
05/10/2011
2.07
 1,800 2.02 2.07 2.02 0 0 0
04/10/2011
2.02
 1,100 2.02 2.02 2.02 0 0 0
03/10/2011
2.02
 700 2.07 2.07 2.02 0 0 0
30/09/2011
2.07
 0 2.02 2.07 2.07 0 0 0
29/09/2011
2.02
 1,100 2.07 2.13 1.96 0 0 0
28/09/2011
2.07
 600 2.02 2.07 2.07 0 0 0
27/09/2011
2.02
 4,800 2.02 2.02 1.96 0 1,600 -0.0
26/09/2011
2.02
 2,200 2.02 2.02 2.02 0 0 0
23/09/2011
2.02
 1,700 2.13 2.13 2.02 0 0 0
22/09/2011
2.13
 300 2.13 2.13 2.13 0 0 0
21/09/2011
2.13
 0 2.13 2.13 2.13 0 0 0
20/09/2011
2.13
 1,300 2.18 2.29 2.13 0 0 0
19/09/2011
2.18
 2,800 2.29 2.29 2.18 0 0 0
16/09/2011
2.29
 1,600 2.18 2.29 2.24 0 0 0
15/09/2011
2.18
 6,400 2.34 2.34 2.18 0 0 0
14/09/2011
2.34
 2,600 2.29 2.40 2.34 0 0 0
13/09/2011
2.29
 3,100 2.34 2.34 2.24 0 0 0
12/09/2011
2.34
 3,300 2.29 2.34 2.29 0 0 0
09/09/2011
2.29
 3,200 2.18 2.29 2.13 0 0 0
08/09/2011
2.18
 100 2.18 2.18 2.18 0 0 0
07/09/2011
2.18
 100 2.18 2.18 2.18 0 0 0
06/09/2011
2.18
 4,700 2.24 2.24 2.18 0 100 -0.0
05/09/2011
2.24
 200 2.18 2.24 2.24 0 0 0
01/09/2011
2.18
 4,600 2.18 2.18 2.18 0 0 0
31/08/2011
2.18
 100 2.13 2.18 2.18 0 0 0
30/08/2011
2.13
 4,900 2.18 2.18 2.07 0 0 0
29/08/2011
2.18
 1,600 2.13 2.18 2.13 0 0 0
26/08/2011
2.13
 500 2.07 2.13 2.13 0 0 0
25/08/2011
2.07
 0 2.13 2.07 2.07 0 0 0
24/08/2011
2.13
 7,300 2.13 2.13 2.02 0 0 0
23/08/2011
2.13
 3,000 2.24 2.24 2.13 0 0 0
22/08/2011
2.24
 3,600 2.18 2.24 2.24 0 0 0
19/08/2011
2.18
 1,400 2.13 2.18 2.07 0 0 0
18/08/2011
2.13
 0 2.13 2.13 2.13 0 0 0
17/08/2011
2.13
 2,100 2.13 2.13 2.13 0 0 0
16/08/2011
2.13
 4,400 2.13 2.13 2.02 0 0 0
15/08/2011
2.13
 200 2.18 2.18 2.13 0 0 0
12/08/2011
2.18
 6,300 2.13 2.18 2.13 0 0 0
11/08/2011
2.13
 6,000 2.18 2.18 2.13 0 0 0
10/08/2011
2.18
 300 2.07 2.18 2.18 0 0 0
09/08/2011
2.07
 2,400 2.07 2.07 2.07 0 0 0
08/08/2011
2.07
 100 2.18 2.18 2.07 0 0 0
05/08/2011
2.18
 1,000 2.24 2.24 2.18 0 0 0
04/08/2011
2.24
 200 2.13 2.24 2.02 0 0 0
03/08/2011
2.13
 100 2.18 2.18 2.13 0 0 0
02/08/2011
2.18
 100 2.29 2.29 2.18 0 0 0
01/08/2011
2.29
 4,000 2.45 2.45 2.29 0 0 0
29/07/2011
2.45
 2,000 2.40 2.45 2.40 0 0 0
28/07/2011
2.40
 1,400 2.34 2.40 2.40 0 0 0
27/07/2011
2.34
 0 2.40 2.34 2.34 0 0 0
26/07/2011
2.40
 300 2.29 2.40 2.29 0 0 0
25/07/2011
2.29
 0 2.29 2.29 2.29 0 0 0
22/07/2011
2.29
 600 2.45 2.45 2.29 0 0 0
21/07/2011
2.45
 100 2.34 2.45 2.45 0 0 0
20/07/2011
2.34
 100 2.34 2.34 2.34 100 0 0.0
19/07/2011
2.34
 1,800 2.45 2.45 2.29 0 0 0
18/07/2011
2.45
 5,000 2.45 2.56 2.45 0 0 0
15/07/2011
2.45
 1,600 2.62 2.62 2.45 0 0 0
14/07/2011
2.62
 2,400 2.62 2.73 2.62 0 0 0
13/07/2011
2.62
 0 2.56 2.62 2.62 0 0 0
12/07/2011
2.56
 400 2.73 2.73 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |