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)
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
08/11/2010
4.25
 700 4.36 4.36 4.25 0 0 0
05/11/2010
4.36
 100 4.25 4.36 4.36 0 0 0
04/11/2010
4.25
 100 4.03 4.25 4.25 0 0 0
03/11/2010
4.03
 1,000 4.09 4.09 3.98 0 0 0
02/11/2010
4.09
 3,800 4.36 4.36 4.09 0 0 0
01/11/2010
4.36
 1,100 4.42 4.42 4.36 0 0 0
29/10/2010
4.42
 1,500 4.63 4.63 4.36 100 0 0.0
28/10/2010
4.63
 2,400 4.58 4.63 4.52 2,200 0 0.0
27/10/2010
4.58
 3,700 4.52 4.58 4.52 1,600 0 0.0
26/10/2010
4.52
 11,800 4.25 4.52 4.36 0 0 0
25/10/2010
4.25
 6,600 4.36 4.42 4.25 0 0 0
22/10/2010
4.36
 1,700 4.47 4.63 4.36 0 0 0
21/10/2010
4.47
 800 4.42 4.74 4.47 0 0 0
20/10/2010
4.42
 2,700 4.80 4.80 4.42 0 2,300 -0.0
19/10/2010
4.80
 200 4.74 4.80 4.69 0 0 0
18/10/2010
4.74
 1,100 4.96 4.96 4.63 0 0 0
15/10/2010
4.96
 600 5.02 5.02 4.96 0 0 0
14/10/2010
5.02
 4,300 5.02 5.12 5.02 0 0 0
13/10/2010
5.02
 0 5.02 5.02 5.02 0 0 0
12/10/2010
5.02
 1,800 4.91 5.02 4.96 0 0 0
11/10/2010
4.91
 4,000 4.91 4.96 4.91 0 0 0
08/10/2010
4.91
 4,300 5.02 5.02 4.91 0 0 0
07/10/2010
5.02
 5,100 5.12 5.12 5.02 0 0 0
06/10/2010
5.12
 7,600 5.07 5.18 5.02 0 0 0
05/10/2010
5.07
 5,000 5.12 5.12 5.07 0 0 0
04/10/2010
5.12
 7,200 5.12 5.18 5.07 4,800 0 0.0
01/10/2010
5.12
 2,800 5.18 5.18 5.07 100 1,200 -0.0
30/09/2010
5.18
 5,100 5.18 5.23 5.18 0 2,800 -0.0
29/09/2010
5.18
 3,500 5.18 5.51 5.07 0 0 0
28/09/2010
5.18
 5,900 5.18 5.40 5.18 0 0 0
27/09/2010
5.18
 2,900 5.40 5.40 5.18 0 0 0
24/09/2010
5.40
 300 5.45 5.45 5.40 0 0 0
23/09/2010
5.45
 2,900 5.51 5.61 5.23 700 0 0.0
22/09/2010
5.51
 1,600 5.34 5.51 5.29 0 0 0
21/09/2010
5.34
 7,200 5.23 5.34 5.34 0 0 0
20/09/2010
5.23
 9,500 5.56 5.56 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |