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)
26/11/2009
5.40
 8,300 5.74 5.74 5.40 9,100 5,000 0
25/11/2009
5.74
 19,600 5.99 5.99 5.69 9,100 5,000 0
24/11/2009
5.99
 2,800 6.13 6.28 5.99 1,100 0 0
23/11/2009
6.13
 4,900 6.42 6.42 6.08 0 0 0
20/11/2009
6.42
 6,600 6.52 6.52 6.33 1,000 0 0
19/11/2009
6.52
 15,500 6.47 6.52 5.94 6,700 0 0
18/11/2009
6.47
 21,700 6.33 6.52 6.13 500 0 0
17/11/2009
6.33
 4,700 6.38 6.42 6.33 1,900 0 0
16/11/2009
6.38
 6,400 6.72 6.72 6.33 400 0 0
13/11/2009
6.72
 22,700 6.47 6.72 6.33 7,300 0 0
12/11/2009
6.47
 31,100 6.28 6.47 6.13 9,000 0 0
11/11/2009
6.28
 14,300 6.13 6.28 6.04 2,000 0 0
10/11/2009
6.13
 20,300 6.47 6.47 6.04 4,000 0 0
09/11/2009
6.47
 13,400 6.77 6.77 6.47 0 0 0
06/11/2009
6.77
 19,800 6.81 7.20 6.77 7,000 0 0
05/11/2009
6.81
 33,000 6.38 6.81 6.72 5,000 0 0
04/11/2009
6.38
 35,300 5.84 6.38 6.33 0 0 0
03/11/2009
5.84
 21,000 6.33 6.33 5.84 0 0 0
02/11/2009
6.33
 16,400 6.52 6.57 6.04 0 0 0
30/10/2009
6.52
 15,900 6.08 6.52 5.94 0 0 0
29/10/2009
6.08
 42,200 6.62 6.62 6.08 0 0 0
28/10/2009
6.62
 38,100 6.86 6.86 6.42 1,000 0 0
27/10/2009
6.86
 17,500 7.35 7.35 6.86 0 0 0
26/10/2009
7.35
 14,700 7.30 7.40 7.35 0 0 0
23/10/2009
7.30
 174,800 7.50 7.98 7.06 300 3,000 0
22/10/2009
7.50
 108,000 7.01 7.50 7.30 0 2,000 0
21/10/2009
7.01
 49,900 6.57 7.01 7.01 1,100 0 0
20/10/2009
6.57
 22,600 6.42 6.57 6.52 1,000 1,000 0
19/10/2009
6.42
 71,600 6.08 6.42 5.99 500 0 0
16/10/2009
6.08
 22,600 6.33 6.33 5.79 5,000 100 0
15/10/2009
6.33
 65,100 6.04 6.33 6.04 5,000 100 0
14/10/2009
6.04
 20,400 5.84 6.13 5.84 0 0 0
13/10/2009
5.84
 24,900 6.08 6.13 5.84 0 0 0
12/10/2009
6.08
 85,900 5.74 6.08 5.84 1,000 0 0
09/10/2009
5.74
 13,200 5.69 5.79 5.69 1,000 0 0
08/10/2009
5.69
 8,400 5.99 5.99 5.60 0 0 0
07/10/2009
5.99
 46,900 5.84 6.18 5.74 2,000 0 0
06/10/2009
5.84
 37,100 5.55 5.84 5.60 0 1,000 0
05/10/2009
5.55
 13,000 5.40 5.60 5.26 0 1,000 0
02/10/2009
5.40
 13,700 5.69 5.69 5.40 0 23,500 0
01/10/2009
5.69
 37,700 5.79 6.08 5.60 0 23,500 0
30/09/2009
5.79
 27,300 5.60 5.79 5.40 0 0 0
29/09/2009
5.60
 20,700 5.69 5.69 5.35 0 0 0
28/09/2009
5.69
 21,400 6.04 6.04 5.60 0 0 0
25/09/2009
6.04
 32,300 5.84 6.04 5.55 1,900 0 0
24/09/2009
5.84
 11,300 5.89 6.13 5.84 1,900 0 0
23/09/2009
5.89
 40,600 5.99 6.18 5.84 500 0 0
22/09/2009
5.99
 24,800 6.08 6.08 5.84 400 0 0
21/09/2009
6.08
 85,700 5.69 6.08 5.74 0 0 0
18/09/2009
5.69
 34,500 5.69 5.74 5.60 1,000 0 0
17/09/2009
5.69
 24,300 5.60 5.74 5.60 1,000 0 0
16/09/2009
5.60
 21,400 5.55 5.79 5.60 2,000 0 0
15/09/2009
5.55
 17,700 5.69 5.94 5.55 0 0 0
14/09/2009
5.69
 20,500 5.65 5.74 5.60 0 0 0
11/09/2009
5.65
 22,000 5.65 5.74 5.60 0 0 0
10/09/2009
5.65
 15,900 5.60 5.65 5.60 0 0 0
09/09/2009
5.60
 18,000 5.65 5.79 5.55 0 0 0
08/09/2009
5.65
 18,000 5.21 5.65 5.26 0 0 0
07/09/2009
5.21
 6,700 5.45 5.45 5.21 0 0 0
04/09/2009
5.45
 14,800 5.50 5.50 5.35 0 0 0
03/09/2009
5.50
 7,100 5.69 5.69 5.45 0 0 0
01/09/2009
5.69
 9,600 5.89 6.13 5.40 0 0 0
31/08/2009
5.89
 46,600 5.55 5.89 5.21 0 5,100 0
28/08/2009
5.55
 56,300 5.31 5.55 5.35 0 5,100 0
27/08/2009
5.31
 12,000 5.11 5.35 5.11 0 0 0
26/08/2009
5.11
 10,700 5.11 5.21 5.11 0 0 0
25/08/2009
5.11
 4,100 5.21 5.21 5.06 0 0 0
24/08/2009
5.21
 10,000 5.16 5.35 5.11 0 0 0
21/08/2009
5.16
 11,300 5.16 5.26 5.06 0 0 0
20/08/2009
5.16
 30,100 5.26 5.26 5.11 900 0 0
19/08/2009
5.26
 7,200 5.26 5.31 5.16 0 0 0
18/08/2009
5.26
 7,300 5.35 5.35 5.26 0 0 0
17/08/2009
5.35
 11,100 5.31 5.40 5.11 0 0 0
14/08/2009
5.31
 7,700 5.55 5.55 5.26 0 0 0
13/08/2009
5.55
 4,100 5.35 5.60 5.35 0 1,000 0
12/08/2009
5.35
 21,100 5.26 5.35 5.21 0 1,000 0
11/08/2009
5.26
 28,700 5.21 5.26 5.11 0 5,600 0
10/08/2009
5.21
 14,900 5.26 5.31 5.11 0 0 0
07/08/2009
5.26
 4,900 5.31 5.40 5.26 0 0 0
06/08/2009
5.31
 14,000 5.01 5.35 4.87 0 0 0
05/08/2009
5.01
 4,600 5.26 5.31 5.01 0 0 0
04/08/2009
5.26
 10,800 5.11 5.26 5.11 0 0 0
03/08/2009
5.11
 8,600 5.21 5.21 5.06 0 0 0
31/07/2009
5.21
 13,900 5.01 5.21 4.96 4,600 0 0
30/07/2009
5.01
 34,000 5.31 5.55 4.96 4,600 0 0
29/07/2009
5.31
 11,200 5.50 5.50 5.31 0 0 0
28/07/2009
5.50
 2,400 5.69 5.84 5.50 0 0 0
27/07/2009
5.69
 12,900 5.65 5.84 5.35 0 0 0
24/07/2009
5.65
 12,900 5.35 5.65 5.35 0 0 0
23/07/2009
5.35
 900 5.35 5.35 5.26 0 0 0
22/07/2009
5.35
 6,500 5.26 5.35 5.11 0 0 0
21/07/2009
5.26
 5,400 5.40 5.45 5.26 0 0 0
20/07/2009
5.40
 900 5.79 5.79 5.40 0 0 0
17/07/2009
5.79
 2,200 5.99 5.99 5.74 0 0 0
16/07/2009
5.99
 5,200 5.69 6.04 5.55 0 0 0
15/07/2009
5.69
 4,700 5.45 5.69 5.60 0 0 0
14/07/2009
5.45
 5,100 5.84 5.84 5.45 0 0 0
13/07/2009
5.84
 9,400 5.94 6.04 5.60 100 0 0
10/07/2009
5.94
 7,700 5.94 6.08 5.94 1,300 0 0
09/07/2009
5.94
 14,800 5.84 6.04 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |