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)
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
17/06/2010
5.55
 5,400 5.84 5.84 5.55 0 0 0
16/06/2010
5.84
 21,500 5.55 5.94 5.65 0 12,000 -0.1
15/06/2010
5.55
 12,600 5.84 5.84 5.55 0 0 0
14/06/2010
5.84
 13,100 5.84 6.08 5.84 0 5,500 -0.1
11/06/2010
5.84
 38,400 5.60 5.84 5.65 0 6,000 -0.1
10/06/2010
5.60
 17,200 5.55 5.65 5.45 0 1,300 -0.0
09/06/2010
5.55
 7,500 5.60 5.60 5.40 0 4,800 -0.1
08/06/2010
5.60
 14,300 5.55 5.65 5.55 0 3,700 -0.0
07/06/2010
5.55
 16,400 5.79 6.08 5.40 0 0 0
04/06/2010
5.79
 9,200 5.79 5.84 5.74 0 0 0
03/06/2010
5.79
 7,900 5.79 5.94 5.79 0 2,000 -0.0
02/06/2010
5.79
 4,800 5.74 5.89 5.74 0 1,000 -0.0
01/06/2010
5.74
 10,100 5.79 5.84 5.65 0 1,200 -0.0
31/05/2010
5.79
 6,900 6.18 6.42 5.74 0 700 -0.0
28/05/2010
6.18
 42,600 5.94 6.28 6.08 5,500 8,500 -0.0
27/05/2010
5.94
 5,500 6.08 6.13 5.84 0 0 0
26/05/2010
6.08
 62,500 5.84 6.08 5.55 11,000 100 0.1
25/05/2010
5.84
 2,600 5.84 6.08 5.84 0 0 0
24/05/2010
5.84
 16,400 5.45 5.84 5.50 0 0 0
21/05/2010
5.45
 47,000 6.13 6.13 5.45 0 30,900 -0.3
20/05/2010
6.13
 36,800 5.89 6.33 5.69 9,000 5,200 0.0
19/05/2010
5.89
 29,100 6.33 6.33 5.84 10,000 1,200 0.1
18/05/2010
6.33
 9,600 6.13 6.72 6.13 0 0 0
17/05/2010
6.13
 26,500 6.57 6.62 6.13 0 0 0
14/05/2010
6.57
 27,000 6.08 6.62 6.28 0 0 0
13/05/2010
6.08
 67,100 6.52 6.77 6.08 15,000 1,800 0.2
12/05/2010
6.52
 18,300 6.72 6.72 6.52 2,000 0 0.0
11/05/2010
6.72
 35,200 7.11 7.40 6.72 7,000 1,000 0.1
10/05/2010
7.11
 17,500 7.74 7.74 7.11 0 6,000 -0.1
07/05/2010
7.74
 145,200 7.30 7.79 6.96 3,000 6,000 -0.0
06/05/2010
7.30
 31,300 6.91 7.30 6.86 0 0 0
05/05/2010
6.91
 100,800 6.47 6.91 6.67 0 0 0
04/05/2010
6.47
 33,800 6.04 6.47 5.94 6,700 1,000 0.1
29/04/2010
6.04
 33,600 6.23 6.28 5.89 0 3,000 0
28/04/2010
6.23
 13,400 6.28 6.28 6.13 0 1,000 -0.0
27/04/2010
6.28
 13,000 6.23 6.47 6.13 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |