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)
09/06/2010
5.25
 7,500 5.29 5.29 5.11 0 4,800 -0.1
08/06/2010
5.29
 14,300 5.25 5.34 5.25 0 3,700 -0.0
07/06/2010
5.25
 16,400 5.48 5.75 5.11 0 0 0
04/06/2010
5.48
 9,200 5.48 5.52 5.43 0 0 0
03/06/2010
5.48
 7,900 5.48 5.62 5.48 0 2,000 -0.0
02/06/2010
5.48
 4,800 5.43 5.57 5.43 0 1,000 -0.0
01/06/2010
5.43
 10,100 5.48 5.52 5.34 0 1,200 -0.0
31/05/2010
5.48
 6,900 5.85 6.08 5.43 0 700 -0.0
28/05/2010
5.85
 42,600 5.62 5.94 5.75 5,500 8,500 -0.0
27/05/2010
5.62
 5,500 5.75 5.80 5.52 0 0 0
26/05/2010
5.75
 62,500 5.52 5.75 5.25 11,000 100 0.1
25/05/2010
5.52
 2,600 5.52 5.75 5.52 0 0 0
24/05/2010
5.52
 16,400 5.16 5.52 5.20 0 0 0
21/05/2010
5.16
 47,000 5.80 5.80 5.16 0 30,900 -0.3
20/05/2010
5.80
 36,800 5.57 5.98 5.39 9,000 5,200 0.0
19/05/2010
5.57
 29,100 5.98 5.98 5.52 10,000 1,200 0.1
18/05/2010
5.98
 9,600 5.80 6.35 5.80 0 0 0
17/05/2010
5.80
 26,500 6.21 6.26 5.80 0 0 0
14/05/2010
6.21
 27,000 5.75 6.26 5.94 0 0 0
13/05/2010
5.75
 67,100 6.17 6.40 5.75 15,000 1,800 0.2
12/05/2010
6.17
 18,300 6.35 6.35 6.17 2,000 0 0.0
11/05/2010
6.35
 35,200 6.72 7.00 6.35 7,000 1,000 0.1
10/05/2010
6.72
 17,500 7.32 7.32 6.72 0 6,000 -0.1
07/05/2010
7.32
 145,200 6.90 7.37 6.58 3,000 6,000 -0.0
06/05/2010
6.90
 31,300 6.54 6.90 6.49 0 0 0
05/05/2010
6.54
 100,800 6.12 6.54 6.31 0 0 0
04/05/2010
6.12
 33,800 5.71 6.12 5.62 6,700 1,000 0.1
29/04/2010
5.71
 33,600 5.89 5.94 5.57 0 3,000 0
28/04/2010
5.89
 13,400 5.94 5.94 5.80 0 1,000 -0.0
27/04/2010
5.94
 13,000 5.89 6.12 5.80 0 1,000 -0.0
26/04/2010
5.89
 5,200 6.08 6.08 5.75 0 0 0
22/04/2010
6.08
 25,400 6.26 6.54 5.89 6,800 0 0.1
21/04/2010
6.26
 75,200 5.98 6.26 5.98 3,000 0 0.0
20/04/2010
5.98
 91,200 5.62 5.98 5.62 1,000 0 0.0
19/04/2010
5.62
 5,600 5.66 5.66 5.39 0 0 0
16/04/2010
5.66
 27,400 5.52 5.66 5.57 0 2,700 -0.0
15/04/2010
5.52
 16,700 5.62 5.66 5.52 1,000 7,300 -0.1
14/04/2010
5.62
 12,700 5.43 5.66 5.52 0 1,000 -0.0
13/04/2010
5.43
 10,700 5.80 6.03 5.43 0 0 0
12/04/2010
5.80
 73,300 5.52 5.80 5.52 5,000 6,000 -0.0
09/04/2010
5.52
 43,600 5.39 5.71 5.06 1,000 3,400 -0.0
08/04/2010
5.39
 37,400 5.25 5.48 4.88 1,500 3,000 -0.0
07/04/2010
5.25
 14,300 5.20 5.25 5.06 1,000 5,800 -0.1
06/04/2010
5.20
 10,200 5.29 5.34 4.88 0 0 0
05/04/2010
5.29
 9,300 5.29 5.52 5.06 0 0 0
02/04/2010
5.29
 100 5.25 5.29 5.29 0 0 0
01/04/2010
5.25
 1,200 4.88 5.25 4.97 0 0 0
31/03/2010
4.88
 5,900 5.16 5.16 4.88 900 0 0.0
30/03/2010
5.16
 3,000 5.34 5.34 5.11 2,000 0 0.0
29/03/2010
5.34
 100 5.16 5.34 5.34 0 0 0
26/03/2010
5.16
 9,700 5.20 5.20 5.16 0 0 0
25/03/2010
5.20
 3,800 5.29 5.34 5.11 0 0 0
24/03/2010
5.29
 14,200 5.06 5.39 5.20 3,200 0 0.0
23/03/2010
5.06
 10,800 5.02 5.11 5.06 0 0 0
22/03/2010
5.02
 4,000 5.16 5.25 5.02 0 0 0
19/03/2010
5.16
 10,400 5.39 5.48 5.16 0 0 0
18/03/2010
5.39
 9,800 5.11 5.48 5.11 0 600 -0.0
17/03/2010
5.11
 15,200 5.48 5.48 5.11 0 0 0
16/03/2010
5.48
 15,100 5.75 5.75 5.48 0 3,200 -0.0
15/03/2010
5.75
 15,200 5.71 5.98 5.66 5,100 3,300 0.0
12/03/2010
5.71
 44,000 5.34 5.71 5.48 9,200 0 0.1
11/03/2010
5.34
 20,000 5.25 5.48 5.16 4,500 0 0.1
10/03/2010
5.25
 41,800 4.97 5.29 4.97 4,000 0 0.0
09/03/2010
4.97
 5,400 5.11 5.11 4.88 1,000 0 0.0
08/03/2010
5.11
 30,800 4.79 5.11 4.79 6,600 0 0.1
05/03/2010
4.79
 1,300 4.79 4.83 4.74 0 0 0
04/03/2010
4.79
 13,600 4.97 4.97 4.65 0 2,000 -0.0
03/03/2010
4.97
 12,800 4.70 4.97 4.70 0 0 0
02/03/2010
4.70
 11,600 4.83 4.83 4.70 0 0 0
01/03/2010
4.83
 5,500 5.02 5.02 4.79 0 0 0
26/02/2010
5.02
 7,000 4.70 5.02 4.79 0 0 0
25/02/2010
4.70
 3,400 4.70 4.70 4.70 2,000 0 0.0
24/02/2010
4.70
 2,900 4.70 4.70 4.70 0 0 0
23/02/2010
4.70
 2,700 4.79 4.83 4.65 0 0 0
22/02/2010
4.79
 1,000 5.06 5.06 4.79 0 0 0
12/02/2010
5.06
 4,200 4.97 5.06 4.97 0 0 0
11/02/2010
4.97
 1,400 4.83 4.97 4.83 0 0 0
10/02/2010
4.83
 3,300 4.65 4.83 4.65 1,700 0 0.0
09/02/2010
4.65
 1,300 4.93 4.93 4.51 0 0 0
08/02/2010
4.93
 10,200 4.70 4.93 4.60 5,000 0 0.1
05/02/2010
4.70
 2,200 4.97 4.97 4.70 0 0 0
04/02/2010
4.97
 100 4.79 4.97 4.97 0 0 0
03/02/2010
4.79
 9,500 4.74 4.83 4.74 3,500 0 0.0
02/02/2010
4.74
 600 4.83 4.83 4.60 0 0 0
01/02/2010
4.83
 4,900 4.97 5.06 4.83 2,000 0 0.0
29/01/2010
4.97
 8,300 5.02 5.06 4.74 2,000 0 0.0
28/01/2010
5.02
 2,200 4.88 5.02 4.93 2,000 0 0.0
27/01/2010
4.88
 6,400 4.97 5.29 4.88 2,000 0 0.0
26/01/2010
4.97
 10,000 4.70 4.97 4.97 1,300 0 0.0
25/01/2010
4.70
 3,000 4.83 4.83 4.60 0 0 0
22/01/2010
4.83
 4,700 4.60 4.97 4.74 0 0 0
21/01/2010
4.60
 9,300 5.06 5.06 4.60 0 0 0
20/01/2010
5.06
 9,700 4.83 5.16 4.60 0 100 -0.0
19/01/2010
4.83
 2,800 4.79 5.16 4.83 0 0 0
18/01/2010
4.79
 3,100 5.02 5.02 4.79 1,500 0 0.0
15/01/2010
5.02
 2,900 5.16 5.16 4.97 0 0 0
14/01/2010
5.16
 100 5.16 5.16 5.16 0 0 0
13/01/2010
5.16
 9,600 4.93 5.16 4.74 0 2,000 -0.0
12/01/2010
4.93
 9,800 5.34 5.34 4.93 0 3,800 -0.0
11/01/2010
5.34
 9,500 5.20 5.34 5.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |