CTCP Viễn thông VTC (vtc)

12.90
0.30
(2.38%)
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
(2026-02-23) 		0.40 3.03% 319,600 0 0
12.60
15.90
12.60
2 tháng
(2026-01-19) 		-1.40 -9.33% 598,600 -2,400 -0.0
11.60
15.90
12.60
3 tháng
(2025-12-18) 		-5.90 -30.26% 1,357,900 -2,500 -0.0
11.60
19.50
12.60
6 tháng
(2025-09-19) 		4.60 51.11% 2,028,700 -31,000 -0.5
7.70
29.80
12.60
12 tháng
(2025-03-24) 		4.60 51.11% 2,311,100 -23,734 -0.5
7
29.80
12.60
24 tháng
(2024-03-28) 		4.51 49.57% 3,747,468 -10,821 -0.4
7
29.80
12.60
36 tháng
(2023-04-03) 		1.93 16.49% 4,379,234 -126,313 -1.5
7
29.80
12.60
60 tháng
(2021-04-13) 		3.76 38.16% 6,039,874 -24,517 -0.2
7
29.80
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |