CTCP Viễn thông VTC (vtc)

13
0.40
(3.17%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |