CTCP Viễn thông VTC (vtc)

14
0.70
(5.26%)
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
(2026-05-20) 		-1.90 -12.50% 282,000 -663 0
13.30
16.10
14
2 tháng
(2026-04-20) 		1.40 11.76% 565,600 -663 0
11.90
16.10
14
3 tháng
(2026-03-23) 		2 17.70% 651,000 -663 0
11.30
16.10
14
6 tháng
(2025-12-22) 		-3.72 -21.87% 1,894,200 -3,163 -0.0
10.97
17.02
14
12 tháng
(2025-06-24) 		5.54 71.50% 2,899,500 -30,263 -0.5
7.28
28.18
14
24 tháng
(2024-07-01) 		3.91 41.65% 3,732,623 -13,704 -0.4
6.62
28.18
14
36 tháng
(2023-07-05) 		3.49 35.52% 5,036,206 -119,558 -1.4
6.62
28.18
14
60 tháng
(2021-07-15) 		5.41 68.48% 6,479,027 -62,880 -0.6
6.62
28.18
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2010
4.18
 1,500 4.38 4.38 4.12 100 0 0.0
28/10/2010
4.38
 2,400 4.33 4.38 4.28 2,200 0 0.0
27/10/2010
4.33
 3,700 4.28 4.33 4.28 1,600 0 0.0
26/10/2010
4.28
 11,800 4.02 4.28 4.12 0 0 0
25/10/2010
4.02
 6,600 4.12 4.18 4.02 0 0 0
22/10/2010
4.12
 1,700 4.23 4.38 4.12 0 0 0
21/10/2010
4.23
 800 4.18 4.49 4.23 0 0 0
20/10/2010
4.18
 2,700 4.54 4.54 4.18 0 2,300 -0.0
19/10/2010
4.54
 200 4.49 4.54 4.43 0 0 0
18/10/2010
4.49
 1,100 4.69 4.69 4.38 0 0 0
15/10/2010
4.69
 600 4.74 4.74 4.69 0 0 0
14/10/2010
4.74
 4,300 4.74 4.85 4.74 0 0 0
13/10/2010
4.74
 0 4.74 4.74 4.74 0 0 0
12/10/2010
4.74
 1,800 4.64 4.74 4.69 0 0 0
11/10/2010
4.64
 4,000 4.64 4.69 4.64 0 0 0
08/10/2010
4.64
 4,300 4.74 4.74 4.64 0 0 0
07/10/2010
4.74
 5,100 4.85 4.85 4.74 0 0 0
06/10/2010
4.85
 7,600 4.79 4.90 4.74 0 0 0
05/10/2010
4.79
 5,000 4.85 4.85 4.79 0 0 0
04/10/2010
4.85
 7,200 4.85 4.90 4.79 4,800 0 0.0
01/10/2010
4.85
 2,800 4.90 4.90 4.79 100 1,200 -0.0
30/09/2010
4.90
 5,100 4.90 4.95 4.90 0 2,800 -0.0
29/09/2010
4.90
 3,500 4.90 5.21 4.79 0 0 0
28/09/2010
4.90
 5,900 4.90 5.10 4.90 0 0 0
27/09/2010
4.90
 2,900 5.10 5.10 4.90 0 0 0
24/09/2010
5.10
 300 5.16 5.16 5.10 0 0 0
23/09/2010
5.16
 2,900 5.21 5.31 4.95 700 0 0.0
22/09/2010
5.21
 1,600 5.05 5.21 5.00 0 0 0
21/09/2010
5.05
 7,200 4.95 5.05 5.05 0 0 0
20/09/2010
4.95
 9,500 5.26 5.26 4.95 0 0 0
17/09/2010
5.26
 13,200 5.16 5.26 4.90 0 0 0
16/09/2010
5.16
 1,700 5.05 5.16 5.16 0 0 0
15/09/2010
5.05
 11,900 5.16 5.52 5.05 1,400 0 0.0
14/09/2010
5.16
 12,200 5.16 5.46 5.10 0 0 0
13/09/2010
5.16
 8,500 5.21 5.36 4.95 5,000 0 0.1
10/09/2010
5.21
 4,800 5.36 5.67 5.21 0 100 -0.0
09/09/2010
5.36
 21,400 5.16 5.36 5.10 0 0 0
08/09/2010
5.16
 6,100 5.26 5.26 4.90 0 0 0
07/09/2010
5.26
 20,900 5.57 5.77 5.21 0 0 0
06/09/2010
5.57
 5,200 5.41 5.77 5.41 0 0 0
01/09/2010
5.41
 7,700 5.46 5.67 5.41 0 0 0
31/08/2010
5.46
 11,100 5.21 5.46 5.26 0 0 0
30/08/2010
5.21
 6,600 5.21 5.21 5.16 0 0 0
27/08/2010
5.21
 3,200 5.00 5.21 4.85 0 0 0
26/08/2010
5.00
 6,300 5.00 5.16 4.85 300 0 0.0
25/08/2010
5.00
 17,000 5.21 5.21 4.95 0 0 0
24/08/2010
5.21
 8,200 5.41 5.41 5.21 0 0 0
23/08/2010
5.41
 1,200 5.67 5.67 5.41 0 0 0
20/08/2010
5.67
 2,400 5.93 5.93 5.57 0 0 0
19/08/2010
5.93
 600 5.57 5.93 5.93 0 0 0
18/08/2010
5.57
 4,300 5.93 6.29 5.57 0 0 0
17/08/2010
5.93
 3,400 6.24 6.24 5.93 0 0 0
16/08/2010
6.24
 11,300 5.83 6.24 6.08 300 0 0.0
13/08/2010
5.83
 15,000 5.83 5.93 5.83 3,500 0 0.0
12/08/2010
5.83
 13,300 5.93 5.93 5.77 0 0 0
11/08/2010
5.93
 15,600 5.57 6.03 5.67 0 0 0
10/08/2010
5.57
 37,700 5.77 5.83 5.57 0 0 0
09/08/2010
5.77
 10,400 6.19 6.19 5.77 3,400 0 0.0
06/08/2010
6.19
 10,400 6.19 6.19 6.03 5,000 0 0.1
05/08/2010
6.19
 7,000 6.19 6.19 6.14 1,500 0 0.0
04/08/2010
6.19
 8,800 6.24 6.24 6.08 1,000 0 0.0
03/08/2010
6.24
 13,200 6.19 6.60 6.08 0 0 0
02/08/2010
6.19
 60,200 6.44 6.44 6.14 0 0 0
30/07/2010
6.44
 31,700 6.65 6.70 6.39 1,000 0 0.0
29/07/2010
6.65
 8,600 6.44 6.81 6.19 0 600 -0.0
28/07/2010
6.44
 10,800 6.60 6.96 6.29 0 0 0
27/07/2010
6.60
 16,400 6.70 6.86 6.60 0 0 0
26/07/2010
6.70
 8,200 6.86 7.22 6.70 0 0 0
23/07/2010
6.86
 25,900 6.81 7.01 6.75 0 0 0
22/07/2010
6.81
 53,700 7.22 7.22 6.81 5,000 0 0.1
21/07/2010
7.22
 104,300 6.91 7.32 7.06 0 0 0
20/07/2010
6.91
 80,600 6.55 6.91 6.65 5,000 0 0.1
19/07/2010
6.55
 11,900 6.39 6.60 6.39 0 0 0
16/07/2010
6.39
 25,800 6.34 6.44 6.19 0 0 0
15/07/2010
6.34
 9,900 6.55 6.55 6.08 0 0 0
14/07/2010
6.55
 6,500 6.50 6.86 6.34 0 0 0
13/07/2010
6.50
 44,400 6.24 6.50 6.39 2,000 0 0.0
12/07/2010
6.24
 18,500 6.14 6.29 5.93 0 0 0
09/07/2010
6.14
 21,500 6.29 6.39 5.98 0 0 0
08/07/2010
6.29
 5,400 6.44 6.44 6.19 0 0 0
07/07/2010
6.44
 19,000 6.24 6.50 6.14 0 0 0
06/07/2010
6.24
 17,100 6.55 6.70 6.24 0 0 0
05/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
05/07/2010
6.55
 47,000 6.08 6.55 6.39 0 0 0
02/07/2010
6.08
 33,300 6.31 6.31 6.08 0 0 0
01/07/2010
6.31
 67,400 5.98 6.49 5.98 0 0 0
30/06/2010
5.98
 32,900 6.21 6.40 5.98 0 1,800 -0.0
29/06/2010
6.21
 88,900 6.17 6.58 6.21 0 5,500 -0.1
28/06/2010
6.17
 37,700 5.89 6.17 5.98 0 5,000 -0.1
25/06/2010
5.89
 28,000 5.89 5.98 5.75 0 2,000 -0.0
24/06/2010
5.89
 28,900 5.98 6.08 5.89 0 2,000 -0.0
23/06/2010
5.98
 29,000 5.98 5.98 5.71 0 6,000 -0.1
22/06/2010
5.98
 45,700 5.98 6.40 5.80 0 8,000 -0.1
21/06/2010
5.98
 44,900 5.71 5.98 5.66 0 2,000 -0.0
18/06/2010
5.71
 47,300 5.25 5.71 5.34 0 0 0
17/06/2010
5.25
 5,400 5.52 5.52 5.25 0 0 0
16/06/2010
5.52
 21,500 5.25 5.62 5.34 0 12,000 -0.1
15/06/2010
5.25
 12,600 5.52 5.52 5.25 0 0 0
14/06/2010
5.52
 13,100 5.52 5.75 5.52 0 5,500 -0.1
11/06/2010
5.52
 38,400 5.29 5.52 5.34 0 6,000 -0.1
10/06/2010
5.29
 17,200 5.25 5.34 5.16 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |