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
(2025-12-29) 		-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)
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
17/09/2010
5.56
 13,200 5.45 5.56 5.18 0 0 0
16/09/2010
5.45
 1,700 5.34 5.45 5.45 0 0 0
15/09/2010
5.34
 11,900 5.45 5.83 5.34 1,400 0 0.0
14/09/2010
5.45
 12,200 5.45 5.78 5.40 0 0 0
13/09/2010
5.45
 8,500 5.51 5.67 5.23 5,000 0 0.1
10/09/2010
5.51
 4,800 5.67 6.00 5.51 0 100 -0.0
09/09/2010
5.67
 21,400 5.45 5.67 5.40 0 0 0
08/09/2010
5.45
 6,100 5.56 5.56 5.18 0 0 0
07/09/2010
5.56
 20,900 5.89 6.11 5.51 0 0 0
06/09/2010
5.89
 5,200 5.72 6.11 5.72 0 0 0
01/09/2010
5.72
 7,700 5.78 6.00 5.72 0 0 0
31/08/2010
5.78
 11,100 5.51 5.78 5.56 0 0 0
30/08/2010
5.51
 6,600 5.51 5.51 5.45 0 0 0
27/08/2010
5.51
 3,200 5.29 5.51 5.12 0 0 0
26/08/2010
5.29
 6,300 5.29 5.45 5.12 300 0 0.0
25/08/2010
5.29
 17,000 5.51 5.51 5.23 0 0 0
24/08/2010
5.51
 8,200 5.72 5.72 5.51 0 0 0
23/08/2010
5.72
 1,200 6.00 6.00 5.72 0 0 0
20/08/2010
6.00
 2,400 6.27 6.27 5.89 0 0 0
19/08/2010
6.27
 600 5.89 6.27 6.27 0 0 0
18/08/2010
5.89
 4,300 6.27 6.65 5.89 0 0 0
17/08/2010
6.27
 3,400 6.60 6.60 6.27 0 0 0
16/08/2010
6.60
 11,300 6.16 6.60 6.43 300 0 0.0
13/08/2010
6.16
 15,000 6.16 6.27 6.16 3,500 0 0.0
12/08/2010
6.16
 13,300 6.27 6.27 6.11 0 0 0
11/08/2010
6.27
 15,600 5.89 6.38 6.00 0 0 0
10/08/2010
5.89
 37,700 6.11 6.16 5.89 0 0 0
09/08/2010
6.11
 10,400 6.54 6.54 6.11 3,400 0 0.0
06/08/2010
6.54
 10,400 6.54 6.54 6.38 5,000 0 0.1
05/08/2010
6.54
 7,000 6.54 6.54 6.49 1,500 0 0.0
04/08/2010
6.54
 8,800 6.60 6.60 6.43 1,000 0 0.0
03/08/2010
6.60
 13,200 6.54 6.98 6.43 0 0 0
02/08/2010
6.54
 60,200 6.81 6.81 6.49 0 0 0
30/07/2010
6.81
 31,700 7.03 7.09 6.76 1,000 0 0.0
29/07/2010
7.03
 8,600 6.81 7.20 6.54 0 600 -0.0
28/07/2010
6.81
 10,800 6.98 7.36 6.65 0 0 0
27/07/2010
6.98
 16,400 7.09 7.25 6.98 0 0 0
26/07/2010
7.09
 8,200 7.25 7.63 7.09 0 0 0
23/07/2010
7.25
 25,900 7.20 7.41 7.14 0 0 0
22/07/2010
7.20
 53,700 7.63 7.63 7.20 5,000 0 0.1
21/07/2010
7.63
 104,300 7.30 7.74 7.47 0 0 0
20/07/2010
7.30
 80,600 6.92 7.30 7.03 5,000 0 0.1
19/07/2010
6.92
 11,900 6.76 6.98 6.76 0 0 0
16/07/2010
6.76
 25,800 6.71 6.81 6.54 0 0 0
15/07/2010
6.71
 9,900 6.92 6.92 6.43 0 0 0
14/07/2010
6.92
 6,500 6.87 7.25 6.71 0 0 0
13/07/2010
6.87
 44,400 6.60 6.87 6.76 2,000 0 0.0
12/07/2010
6.60
 18,500 6.49 6.65 6.27 0 0 0
09/07/2010
6.49
 21,500 6.65 6.76 6.32 0 0 0
08/07/2010
6.65
 5,400 6.81 6.81 6.54 0 0 0
07/07/2010
6.81
 19,000 6.60 6.87 6.49 0 0 0
06/07/2010
6.60
 17,100 6.92 7.09 6.60 0 0 0
05/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
05/07/2010
6.92
 47,000 6.43 6.92 6.76 0 0 0
02/07/2010
6.42
 33,300 6.67 6.67 6.42 0 0 0
01/07/2010
6.67
 67,400 6.33 6.86 6.33 0 0 0
30/06/2010
6.33
 32,900 6.57 6.77 6.33 0 1,800 -0.0
29/06/2010
6.57
 88,900 6.52 6.96 6.57 0 5,500 -0.1
28/06/2010
6.52
 37,700 6.23 6.52 6.33 0 5,000 -0.1
25/06/2010
6.23
 28,000 6.23 6.33 6.08 0 2,000 -0.0
24/06/2010
6.23
 28,900 6.33 6.42 6.23 0 2,000 -0.0
23/06/2010
6.33
 29,000 6.33 6.33 6.04 0 6,000 -0.1
22/06/2010
6.33
 45,700 6.33 6.77 6.13 0 8,000 -0.1
21/06/2010
6.33
 44,900 6.04 6.33 5.99 0 2,000 -0.0
18/06/2010
6.04
 47,300 5.55 6.04 5.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |