CTCP Viễn thông VTC (vtc)

11.60
-1
(-7.94%)
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)
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
26/04/2010
6.23
 5,200 6.42 6.42 6.08 0 0 0
22/04/2010
6.42
 25,400 6.62 6.91 6.23 6,800 0 0.1
21/04/2010
6.62
 75,200 6.33 6.62 6.33 3,000 0 0.0
20/04/2010
6.33
 91,200 5.94 6.33 5.94 1,000 0 0.0
19/04/2010
5.94
 5,600 5.99 5.99 5.69 0 0 0
16/04/2010
5.99
 27,400 5.84 5.99 5.89 0 2,700 -0.0
15/04/2010
5.84
 16,700 5.94 5.99 5.84 1,000 7,300 -0.1
14/04/2010
5.94
 12,700 5.74 5.99 5.84 0 1,000 -0.0
13/04/2010
5.74
 10,700 6.13 6.38 5.74 0 0 0
12/04/2010
6.13
 73,300 5.84 6.13 5.84 5,000 6,000 -0.0
09/04/2010
5.84
 43,600 5.69 6.04 5.35 1,000 3,400 -0.0
08/04/2010
5.69
 37,400 5.55 5.79 5.16 1,500 3,000 -0.0
07/04/2010
5.55
 14,300 5.50 5.55 5.35 1,000 5,800 -0.1
06/04/2010
5.50
 10,200 5.60 5.65 5.16 0 0 0
05/04/2010
5.60
 9,300 5.60 5.84 5.35 0 0 0
02/04/2010
5.60
 100 5.55 5.60 5.60 0 0 0
01/04/2010
5.55
 1,200 5.16 5.55 5.26 0 0 0
31/03/2010
5.16
 5,900 5.45 5.45 5.16 900 0 0.0
30/03/2010
5.45
 3,000 5.65 5.65 5.40 2,000 0 0.0
29/03/2010
5.65
 100 5.45 5.65 5.65 0 0 0
26/03/2010
5.45
 9,700 5.50 5.50 5.45 0 0 0
25/03/2010
5.50
 3,800 5.60 5.65 5.40 0 0 0
24/03/2010
5.60
 14,200 5.35 5.69 5.50 3,200 0 0.0
23/03/2010
5.35
 10,800 5.31 5.40 5.35 0 0 0
22/03/2010
5.31
 4,000 5.45 5.55 5.31 0 0 0
19/03/2010
5.45
 10,400 5.69 5.79 5.45 0 0 0
18/03/2010
5.69
 9,800 5.40 5.79 5.40 0 600 -0.0
17/03/2010
5.40
 15,200 5.79 5.79 5.40 0 0 0
16/03/2010
5.79
 15,100 6.08 6.08 5.79 0 3,200 -0.0
15/03/2010
6.08
 15,200 6.04 6.33 5.99 5,100 3,300 0.0
12/03/2010
6.04
 44,000 5.65 6.04 5.79 9,200 0 0.1
11/03/2010
5.65
 20,000 5.55 5.79 5.45 4,500 0 0.1
10/03/2010
5.55
 41,800 5.26 5.60 5.26 4,000 0 0.0
09/03/2010
5.26
 5,400 5.40 5.40 5.16 1,000 0 0.0
08/03/2010
5.40
 30,800 5.06 5.40 5.06 6,600 0 0.1
05/03/2010
5.06
 1,300 5.06 5.11 5.01 0 0 0
04/03/2010
5.06
 13,600 5.26 5.26 4.92 0 2,000 -0.0
03/03/2010
5.26
 12,800 4.96 5.26 4.96 0 0 0
02/03/2010
4.96
 11,600 5.11 5.11 4.96 0 0 0
01/03/2010
5.11
 5,500 5.31 5.31 5.06 0 0 0
26/02/2010
5.31
 7,000 4.96 5.31 5.06 0 0 0
25/02/2010
4.96
 3,400 4.96 4.96 4.96 2,000 0 0.0
24/02/2010
4.96
 2,900 4.96 4.96 4.96 0 0 0
23/02/2010
4.96
 2,700 5.06 5.11 4.92 0 0 0
22/02/2010
5.06
 1,000 5.35 5.35 5.06 0 0 0
12/02/2010
5.35
 4,200 5.26 5.35 5.26 0 0 0
11/02/2010
5.26
 1,400 5.11 5.26 5.11 0 0 0
10/02/2010
5.11
 3,300 4.92 5.11 4.92 1,700 0 0.0
09/02/2010
4.92
 1,300 5.21 5.21 4.77 0 0 0
08/02/2010
5.21
 10,200 4.96 5.21 4.87 5,000 0 0.1
05/02/2010
4.96
 2,200 5.26 5.26 4.96 0 0 0
04/02/2010
5.26
 100 5.06 5.26 5.26 0 0 0
03/02/2010
5.06
 9,500 5.01 5.11 5.01 3,500 0 0.0
02/02/2010
5.01
 600 5.11 5.11 4.87 0 0 0
01/02/2010
5.11
 4,900 5.26 5.35 5.11 2,000 0 0.0
29/01/2010
5.26
 8,300 5.31 5.35 5.01 2,000 0 0.0
28/01/2010
5.31
 2,200 5.16 5.31 5.21 2,000 0 0.0
27/01/2010
5.16
 6,400 5.26 5.60 5.16 2,000 0 0.0
26/01/2010
5.26
 10,000 4.96 5.26 5.26 1,300 0 0.0
25/01/2010
4.96
 3,000 5.11 5.11 4.87 0 0 0
22/01/2010
5.11
 4,700 4.87 5.26 5.01 0 0 0
21/01/2010
4.87
 9,300 5.35 5.35 4.87 0 0 0
20/01/2010
5.35
 9,700 5.11 5.45 4.87 0 100 -0.0
19/01/2010
5.11
 2,800 5.06 5.45 5.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |