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)
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
18/01/2010
5.06
 3,100 5.31 5.31 5.06 1,500 0 0.0
15/01/2010
5.31
 2,900 5.45 5.45 5.26 0 0 0
14/01/2010
5.45
 100 5.45 5.45 5.45 0 0 0
13/01/2010
5.45
 9,600 5.21 5.45 5.01 0 2,000 -0.0
12/01/2010
5.21
 9,800 5.65 5.65 5.21 0 3,800 -0.0
11/01/2010
5.65
 9,500 5.50 5.65 5.35 0 0 0
08/01/2010
5.50
 5,900 5.55 5.79 5.50 0 0 0
07/01/2010
5.55
 2,700 5.79 5.89 5.55 0 0 0
06/01/2010
5.79
 12,200 6.08 6.08 5.79 0 2,700 -0.0
05/01/2010
6.08
 14,000 5.89 6.23 6.04 2,100 0 0.0
04/01/2010
5.89
 12,400 5.50 5.89 5.55 2,200 0 0.0
31/12/2009
5.50
 5,900 5.21 5.65 5.50 0 100 0
30/12/2009
5.21
 9,500 5.60 5.60 5.21 2,000 0 0
29/12/2009
5.60
 2,400 5.45 5.74 5.35 100 0 0
28/12/2009
5.45
 4,100 5.69 6.04 5.45 400 100 0
25/12/2009
5.69
 22,400 5.50 5.69 5.50 6,600 0 0
24/12/2009
5.50
 21,700 5.11 5.50 5.06 5,700 0 0
23/12/2009
5.11
 3,200 5.11 5.16 5.11 2,000 0 0
22/12/2009
5.11
 4,300 5.21 5.26 5.11 2,500 0 0
21/12/2009
5.21
 6,100 4.87 5.21 5.21 4,500 0 0
18/12/2009
4.87
 11,100 4.53 4.87 4.82 0 0 0
17/12/2009
4.53
 4,000 4.77 4.77 4.53 0 0 0
16/12/2009
4.77
 12,100 4.92 4.92 4.77 5,900 1,200 0
15/12/2009
4.92
 8,800 5.06 5.06 4.87 0 100 0
14/12/2009
5.06
 8,700 4.82 5.06 4.62 0 100 0
11/12/2009
4.82
 7,700 4.96 5.06 4.67 0 100 0
10/12/2009
4.96
 3,300 5.01 5.31 4.96 0 0 0
09/12/2009
5.01
 8,100 5.31 5.31 4.96 0 0 0
08/12/2009
5.31
 8,200 5.45 5.60 5.21 1,000 0 0
07/12/2009
5.45
 4,800 5.31 5.65 5.45 1,600 0 0
04/12/2009
5.31
 2,000 5.65 5.65 5.31 0 0 0
03/12/2009
5.65
 4,400 5.89 5.89 5.60 0 0 0
02/12/2009
5.89
 4,700 5.94 5.94 5.65 2,000 0 0
01/12/2009
5.94
 5,600 5.65 5.99 5.84 200 0 0
30/11/2009
5.65
 2,100 5.26 5.65 5.35 600 0 0
27/11/2009
5.26
 23,700 5.40 5.74 5.06 3,000 5,500 0

Chính sách bảo mật | Điều khoản sử dụng |