CTCP Viễn thông VTC (vtc)

12.20
0.60
(5.17%)
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
(2025-12-29) 		-0.50 -3.82% 458,700 -1,200 -0.0
11.60
15.40
11.60
2 tháng
(2025-12-01) 		-6.10 -32.62% 1,281,900 -25,800 -0.5
11.60
29.80
11.60
3 tháng
(2025-10-30) 		4.50 55.56% 1,500,500 -29,800 -0.5
8
29.80
11.60
6 tháng
(2025-08-01) 		4.20 50% 1,614,500 -31,900 -0.5
7.70
29.80
11.60
12 tháng
(2025-02-03) 		4.16 49.23% 1,967,559 -12,196 -0.4
7
29.80
11.60
24 tháng
(2024-02-15) 		5.08 67.47% 3,413,110 -9,429 -0.4
7
29.80
11.60
36 tháng
(2023-02-13) 		2.23 21.47% 3,936,149 -125,013 -1.5
7
29.80
11.60
60 tháng
(2021-02-23) 		4.47 54.95% 5,851,628 -16,732 -0.1
7
29.80
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2011
3.00
 2,600 2.83 3.00 3.00 0 200 -0.0
05/04/2011
2.83
 3,200 3.16 3.16 2.83 0 0 0
04/04/2011
3.16
 4,300 3.05 3.16 3.00 0 0 0
01/04/2011
3.05
 400 2.94 3.05 2.94 0 0 0
31/03/2011
2.94
 4,300 3.11 3.11 2.94 0 0 0
30/03/2011
3.11
 0 3.11 3.11 3.11 0 0 0
29/03/2011
3.11
 100 3.11 3.11 3.11 0 0 0
28/03/2011
3.11
 1,700 3.05 3.16 2.94 0 0 0
25/03/2011
3.05
 100 3.05 3.05 3.05 0 0 0
24/03/2011
3.05
 2,200 3.05 3.16 3.05 0 100 -0.0
23/03/2011
3.05
 3,800 3.16 3.16 3.00 0 0 0
22/03/2011
3.16
 3,200 3.16 3.16 3.11 0 0 0
21/03/2011
3.16
 3,400 3.16 3.16 3.16 0 0 0
18/03/2011
3.16
 4,100 3.16 3.16 3.11 0 0 0
17/03/2011
3.16
 1,700 3.22 3.22 3.00 0 500 -0.0
16/03/2011
3.22
 200 3.05 3.22 3.22 0 0 0
15/03/2011
3.05
 3,200 3.22 3.49 3.05 0 0 0
14/03/2011
3.22
 2,300 3.38 3.38 3.22 0 0 0
11/03/2011
3.38
 3,600 3.16 3.38 3.16 0 1,800 -0.0
10/03/2011
3.16
 400 3.00 3.16 3.16 0 0 0
09/03/2011
3.00
 1,300 3.27 3.27 3.00 0 0 0
08/03/2011
3.27
 3,800 3.11 3.27 3.00 0 0 0
07/03/2011
3.11
 2,200 3.27 3.27 3.05 0 0 0
04/03/2011
3.27
 2,400 3.33 3.33 3.27 0 300 -0.0
03/03/2011
3.33
 500 3.27 3.33 3.33 0 0 0
02/03/2011
3.27
 2,900 3.38 3.38 3.27 0 0 0
01/03/2011
3.38
 2,300 3.49 3.49 3.27 0 0 0
28/02/2011
3.49
 1,900 3.43 3.54 3.43 0 0 0
25/02/2011
3.43
 1,600 3.33 3.49 3.43 0 0 0
24/02/2011
3.33
 14,200 3.60 3.65 3.33 0 0 0
23/02/2011
3.60
 800 3.38 3.60 3.38 0 0 0
22/02/2011
3.38
 7,300 3.60 3.82 3.38 0 6,500 -0.0
21/02/2011
3.60
 3,000 3.82 3.82 3.60 0 0 0
18/02/2011
3.82
 1,100 3.82 3.82 3.82 0 0 0
17/02/2011
3.82
 1,400 4.09 4.09 3.82 0 0 0
16/02/2011
4.09
 1,600 4.03 4.09 4.03 0 0 0
15/02/2011
4.03
 700 4.31 4.31 4.03 0 0 0
14/02/2011
4.31
 1,200 4.31 4.36 4.31 0 0 0
11/02/2011
4.31
 1,100 4.20 4.31 4.31 0 0 0
10/02/2011
4.20
 3,400 4.09 4.25 4.20 0 0 0
09/02/2011
4.09
 6,400 4.09 4.20 3.82 0 0 0
08/02/2011
4.09
 1,800 3.98 4.09 4.03 0 0 0
28/01/2011
3.98
 0 3.98 3.98 3.98 0 0 0
27/01/2011
3.98
 200 4.03 4.03 3.93 0 0 0
26/01/2011
4.03
 7,900 3.87 4.03 3.87 0 0 0
25/01/2011
3.87
 800 3.87 3.87 3.87 0 0 0
24/01/2011
3.87
 4,000 3.98 3.98 3.87 500 0 0.0
21/01/2011
3.98
 1,700 4.03 4.03 3.87 0 0 0
20/01/2011
4.03
 300 4.03 4.03 4.03 0 0 0
19/01/2011
4.03
 6,000 4.09 4.09 4.03 3,600 0 0.0
18/01/2011
4.09
 0 4.09 4.09 4.09 0 0 0
17/01/2011
4.09
 2,100 3.98 4.09 4.09 0 0 0
14/01/2011
3.98
 1,700 3.98 3.98 3.98 0 0 0
13/01/2011
3.98
 200 3.93 3.98 3.93 0 0 0
12/01/2011
3.93
 400 3.87 3.93 3.93 0 0 0
11/01/2011
3.87
 1,900 4.03 4.03 3.82 0 0 0
10/01/2011
4.03
 1,800 3.98 4.03 3.98 0 0 0
07/01/2011
3.98
 900 4.31 4.31 3.93 0 0 0
06/01/2011
4.31
 1,500 4.14 4.31 3.87 0 0 0
05/01/2011
4.14
 0 4.14 4.14 4.14 0 0 0
04/01/2011
4.14
 900 4.14 4.20 4.09 0 0 0
31/12/2010
4.14
 1,200 4.20 4.20 4.09 0 0 0
30/12/2010
4.20
 3,500 4.31 4.31 4.09 0 2,600 -0.0
29/12/2010
4.31
 200 4.09 4.36 4.31 0 0 0
28/12/2010
4.09
 900 4.14 4.36 4.09 0 0 0
27/12/2010
4.14
 3,000 4.31 4.31 4.14 0 0 0
24/12/2010
4.31
 700 4.14 4.47 4.31 0 0 0
23/12/2010
4.14
 1,300 4.31 4.31 4.14 0 0 0
22/12/2010
4.31
 0 4.31 4.31 4.31 0 0 0
21/12/2010
4.31
 5,900 4.31 4.31 4.25 3,000 1,100 0.0
20/12/2010
4.31
 7,100 4.36 4.36 4.25 2,000 100 0.0
17/12/2010
4.36
 4,100 4.31 4.36 4.31 0 700 -0.0
16/12/2010
4.31
 10,300 4.36 4.36 4.25 4,800 0 0.0
15/12/2010
4.36
 2,900 4.47 4.47 4.36 0 0 0
14/12/2010
4.47
 6,000 4.52 4.58 4.25 0 0 0
13/12/2010
4.52
 20,900 4.47 4.58 4.42 0 0 0
10/12/2010
4.47
 4,800 4.31 4.47 4.31 0 0 0
09/12/2010
4.31
 100 4.09 4.31 4.31 0 0 0
08/12/2010
4.09
 5,600 4.31 4.31 4.09 0 0 0
07/12/2010
4.31
 10,500 4.47 4.52 4.31 0 0 0
06/12/2010
4.47
 9,500 4.47 4.69 4.47 0 0 0
03/12/2010
4.47
 12,200 4.31 4.47 4.47 0 0 0
02/12/2010
4.31
 18,300 4.09 4.47 4.09 4,000 0 0.0
01/12/2010
4.09
 5,800 4.36 4.52 4.09 0 0 0
30/11/2010
4.36
 9,100 4.20 4.36 4.36 0 0 0
29/11/2010
4.20
 2,800 3.93 4.20 3.98 0 0 0
26/11/2010
3.93
 5,200 4.09 4.09 3.87 0 0 0
25/11/2010
4.09
 10,300 3.93 4.09 3.93 0 0 0
24/11/2010
3.93
 6,000 3.98 3.98 3.93 4,200 0 0.0
23/11/2010
3.98
 1,200 3.76 3.98 3.76 0 0 0
22/11/2010
3.76
 2,000 4.03 4.03 3.76 100 0 0.0
19/11/2010
4.03
 2,000 4.25 4.25 4.03 0 0 0
18/11/2010
4.25
 3,100 4.09 4.36 4.25 0 0 0
17/11/2010
4.09
 100 4.31 4.31 4.09 0 0 0
16/11/2010
4.31
 0 4.09 4.31 4.31 0 0 0
15/11/2010
4.09
 1,800 4.09 4.36 4.09 0 0 0
12/11/2010
4.09
 3,900 4.14 4.14 4.09 3,000 0 0.0
11/11/2010
4.14
 1,900 4.31 4.31 4.14 0 0 0
10/11/2010
4.31
 4,100 4.25 4.47 4.25 0 0 0
09/11/2010
4.25
 0 4.25 4.25 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |