CTCP Viễn thông VTC (vtc)

10.40
0.60
(6.12%)
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
(2026-08-17) 		0.30 3.16% 198,800 -300 0
9.50
12.50
10.40
2 tháng
(2026-07-16) 		-0.09 -0.90% 260,100 -300 0
8.92
12.50
10.40
3 tháng
(2026-06-16) 		-2.11 -17.75% 386,800 -300 0
8.92
12.50
10.40
6 tháng
(2026-03-18) 		0.14 1.46% 1,044,800 -963 0
8.92
13.05
10.40
12 tháng
(2025-09-19) 		2.90 42.05% 3,073,500 -31,963 -0.5
5.90
22.84
10.40
24 tháng
(2024-09-24) 		3.54 56.58% 3,737,281 13,577 -0.2
5.37
22.84
10.40
36 tháng
(2023-10-02) 		3.37 52.41% 5,290,106 -69,589 -0.9
5.37
22.84
10.40
60 tháng
(2021-10-11) 		1.17 13.53% 6,435,138 -127,107 -1.5
5.37
22.84
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2010
4.22
 6,600 4.22 4.22 4.18 0 0 0
27/08/2010
4.22
 3,200 4.05 4.22 3.93 0 0 0
26/08/2010
4.05
 6,300 4.05 4.18 3.93 300 0 0.0
25/08/2010
4.05
 17,000 4.22 4.22 4.01 0 0 0
24/08/2010
4.22
 8,200 4.39 4.39 4.22 0 0 0
23/08/2010
4.39
 1,200 4.60 4.60 4.39 0 0 0
20/08/2010
4.60
 2,400 4.81 4.81 4.51 0 0 0
19/08/2010
4.81
 600 4.51 4.81 4.81 0 0 0
18/08/2010
4.51
 4,300 4.81 5.10 4.51 0 0 0
17/08/2010
4.81
 3,400 5.06 5.06 4.81 0 0 0
16/08/2010
5.06
 11,300 4.72 5.06 4.93 300 0 0.0
13/08/2010
4.72
 15,000 4.72 4.81 4.72 3,500 0 0.0
12/08/2010
4.72
 13,300 4.81 4.81 4.68 0 0 0
11/08/2010
4.81
 15,600 4.51 4.89 4.60 0 0 0
10/08/2010
4.51
 37,700 4.68 4.72 4.51 0 0 0
09/08/2010
4.68
 10,400 5.01 5.01 4.68 3,400 0 0.0
06/08/2010
5.01
 10,400 5.01 5.01 4.89 5,000 0 0.1
05/08/2010
5.01
 7,000 5.01 5.01 4.97 1,500 0 0.0
04/08/2010
5.01
 8,800 5.06 5.06 4.93 1,000 0 0.0
03/08/2010
5.06
 13,200 5.01 5.35 4.93 0 0 0
02/08/2010
5.01
 60,200 5.22 5.22 4.97 0 0 0
30/07/2010
5.22
 31,700 5.39 5.43 5.18 1,000 0 0.0
29/07/2010
5.39
 8,600 5.22 5.52 5.01 0 600 -0.0
28/07/2010
5.22
 10,800 5.35 5.64 5.10 0 0 0
27/07/2010
5.35
 16,400 5.43 5.56 5.35 0 0 0
26/07/2010
5.43
 8,200 5.56 5.85 5.43 0 0 0
23/07/2010
5.56
 25,900 5.52 5.68 5.47 0 0 0
22/07/2010
5.52
 53,700 5.85 5.85 5.52 5,000 0 0.1
21/07/2010
5.85
 104,300 5.60 5.93 5.72 0 0 0
20/07/2010
5.60
 80,600 5.31 5.60 5.39 5,000 0 0.1
19/07/2010
5.31
 11,900 5.18 5.35 5.18 0 0 0
16/07/2010
5.18
 25,800 5.14 5.22 5.01 0 0 0
15/07/2010
5.14
 9,900 5.31 5.31 4.93 0 0 0
14/07/2010
5.31
 6,500 5.27 5.56 5.14 0 0 0
13/07/2010
5.27
 44,400 5.06 5.27 5.18 2,000 0 0.0
12/07/2010
5.06
 18,500 4.97 5.10 4.81 0 0 0
09/07/2010
4.97
 21,500 5.10 5.18 4.85 0 0 0
08/07/2010
5.10
 5,400 5.22 5.22 5.01 0 0 0
07/07/2010
5.22
 19,000 5.06 5.27 4.97 0 0 0
06/07/2010
5.06
 17,100 5.31 5.43 5.06 0 0 0
05/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
05/07/2010
5.31
 47,000 4.93 5.31 5.18 0 0 0
02/07/2010
4.93
 33,300 5.11 5.11 4.93 0 0 0
01/07/2010
5.11
 67,400 4.85 5.26 4.85 0 0 0
30/06/2010
4.85
 32,900 5.04 5.19 4.85 0 1,800 -0.0
29/06/2010
5.04
 88,900 5.00 5.34 5.04 0 5,500 -0.1
28/06/2010
5.00
 37,700 4.78 5.00 4.85 0 5,000 -0.1
25/06/2010
4.78
 28,000 4.78 4.85 4.66 0 2,000 -0.0
24/06/2010
4.78
 28,900 4.85 4.93 4.78 0 2,000 -0.0
23/06/2010
4.85
 29,000 4.85 4.85 4.63 0 6,000 -0.1
22/06/2010
4.85
 45,700 4.85 5.19 4.70 0 8,000 -0.1
21/06/2010
4.85
 44,900 4.63 4.85 4.59 0 2,000 -0.0
18/06/2010
4.63
 47,300 4.25 4.63 4.33 0 0 0
17/06/2010
4.25
 5,400 4.48 4.48 4.25 0 0 0
16/06/2010
4.48
 21,500 4.25 4.55 4.33 0 12,000 -0.1
15/06/2010
4.25
 12,600 4.48 4.48 4.25 0 0 0
14/06/2010
4.48
 13,100 4.48 4.66 4.48 0 5,500 -0.1
11/06/2010
4.48
 38,400 4.29 4.48 4.33 0 6,000 -0.1
10/06/2010
4.29
 17,200 4.25 4.33 4.18 0 1,300 -0.0
09/06/2010
4.25
 7,500 4.29 4.29 4.14 0 4,800 -0.1
08/06/2010
4.29
 14,300 4.25 4.33 4.25 0 3,700 -0.0
07/06/2010
4.25
 16,400 4.44 4.66 4.14 0 0 0
04/06/2010
4.44
 9,200 4.44 4.48 4.40 0 0 0
03/06/2010
4.44
 7,900 4.44 4.55 4.44 0 2,000 -0.0
02/06/2010
4.44
 4,800 4.40 4.51 4.40 0 1,000 -0.0
01/06/2010
4.40
 10,100 4.44 4.48 4.33 0 1,200 -0.0
31/05/2010
4.44
 6,900 4.74 4.93 4.40 0 700 -0.0
28/05/2010
4.74
 42,600 4.55 4.81 4.66 5,500 8,500 -0.0
27/05/2010
4.55
 5,500 4.66 4.70 4.48 0 0 0
26/05/2010
4.66
 62,500 4.48 4.66 4.25 11,000 100 0.1
25/05/2010
4.48
 2,600 4.48 4.66 4.48 0 0 0
24/05/2010
4.48
 16,400 4.18 4.48 4.22 0 0 0
21/05/2010
4.18
 47,000 4.70 4.70 4.18 0 30,900 -0.3
20/05/2010
4.70
 36,800 4.51 4.85 4.37 9,000 5,200 0.0
19/05/2010
4.51
 29,100 4.85 4.85 4.48 10,000 1,200 0.1
18/05/2010
4.85
 9,600 4.70 5.15 4.70 0 0 0
17/05/2010
4.70
 26,500 5.04 5.07 4.70 0 0 0
14/05/2010
5.04
 27,000 4.66 5.07 4.81 0 0 0
13/05/2010
4.66
 67,100 5.00 5.19 4.66 15,000 1,800 0.2
12/05/2010
5.00
 18,300 5.15 5.15 5.00 2,000 0 0.0
11/05/2010
5.15
 35,200 5.45 5.67 5.15 7,000 1,000 0.1
10/05/2010
5.45
 17,500 5.93 5.93 5.45 0 6,000 -0.1
07/05/2010
5.93
 145,200 5.60 5.97 5.34 3,000 6,000 -0.0
06/05/2010
5.60
 31,300 5.30 5.60 5.26 0 0 0
05/05/2010
5.30
 100,800 4.96 5.30 5.11 0 0 0
04/05/2010
4.96
 33,800 4.63 4.96 4.55 6,700 1,000 0.1
29/04/2010
4.63
 33,600 4.78 4.81 4.51 0 3,000 0
28/04/2010
4.78
 13,400 4.81 4.81 4.70 0 1,000 -0.0
27/04/2010
4.81
 13,000 4.78 4.96 4.70 0 1,000 -0.0
26/04/2010
4.78
 5,200 4.93 4.93 4.66 0 0 0
22/04/2010
4.93
 25,400 5.07 5.30 4.78 6,800 0 0.1
21/04/2010
5.07
 75,200 4.85 5.07 4.85 3,000 0 0.0
20/04/2010
4.85
 91,200 4.55 4.85 4.55 1,000 0 0.0
19/04/2010
4.55
 5,600 4.59 4.59 4.37 0 0 0
16/04/2010
4.59
 27,400 4.48 4.59 4.51 0 2,700 -0.0
15/04/2010
4.48
 16,700 4.55 4.59 4.48 1,000 7,300 -0.1
14/04/2010
4.55
 12,700 4.40 4.59 4.48 0 1,000 -0.0
13/04/2010
4.40
 10,700 4.70 4.89 4.40 0 0 0
12/04/2010
4.70
 73,300 4.48 4.70 4.48 5,000 6,000 -0.0
09/04/2010
4.48
 43,600 4.37 4.63 4.10 1,000 3,400 -0.0
08/04/2010
4.37
 37,400 4.25 4.44 3.95 1,500 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |