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)
07/04/2010
4.25
 14,300 4.22 4.25 4.10 1,000 5,800 -0.1
06/04/2010
4.22
 10,200 4.29 4.33 3.95 0 0 0
05/04/2010
4.29
 9,300 4.29 4.48 4.10 0 0 0
02/04/2010
4.29
 100 4.25 4.29 4.29 0 0 0
01/04/2010
4.25
 1,200 3.95 4.25 4.03 0 0 0
31/03/2010
3.95
 5,900 4.18 4.18 3.95 900 0 0.0
30/03/2010
4.18
 3,000 4.33 4.33 4.14 2,000 0 0.0
29/03/2010
4.33
 100 4.18 4.33 4.33 0 0 0
26/03/2010
4.18
 9,700 4.22 4.22 4.18 0 0 0
25/03/2010
4.22
 3,800 4.29 4.33 4.14 0 0 0
24/03/2010
4.29
 14,200 4.10 4.37 4.22 3,200 0 0.0
23/03/2010
4.10
 10,800 4.07 4.14 4.10 0 0 0
22/03/2010
4.07
 4,000 4.18 4.25 4.07 0 0 0
19/03/2010
4.18
 10,400 4.37 4.44 4.18 0 0 0
18/03/2010
4.37
 9,800 4.14 4.44 4.14 0 600 -0.0
17/03/2010
4.14
 15,200 4.44 4.44 4.14 0 0 0
16/03/2010
4.44
 15,100 4.66 4.66 4.44 0 3,200 -0.0
15/03/2010
4.66
 15,200 4.63 4.85 4.59 5,100 3,300 0.0
12/03/2010
4.63
 44,000 4.33 4.63 4.44 9,200 0 0.1
11/03/2010
4.33
 20,000 4.25 4.44 4.18 4,500 0 0.1
10/03/2010
4.25
 41,800 4.03 4.29 4.03 4,000 0 0.0
09/03/2010
4.03
 5,400 4.14 4.14 3.95 1,000 0 0.0
08/03/2010
4.14
 30,800 3.88 4.14 3.88 6,600 0 0.1
05/03/2010
3.88
 1,300 3.88 3.92 3.84 0 0 0
04/03/2010
3.88
 13,600 4.03 4.03 3.77 0 2,000 -0.0
03/03/2010
4.03
 12,800 3.81 4.03 3.81 0 0 0
02/03/2010
3.81
 11,600 3.92 3.92 3.81 0 0 0
01/03/2010
3.92
 5,500 4.07 4.07 3.88 0 0 0
26/02/2010
4.07
 7,000 3.81 4.07 3.88 0 0 0
25/02/2010
3.81
 3,400 3.81 3.81 3.81 2,000 0 0.0
24/02/2010
3.81
 2,900 3.81 3.81 3.81 0 0 0
23/02/2010
3.81
 2,700 3.88 3.92 3.77 0 0 0
22/02/2010
3.88
 1,000 4.10 4.10 3.88 0 0 0
12/02/2010
4.10
 4,200 4.03 4.10 4.03 0 0 0
11/02/2010
4.03
 1,400 3.92 4.03 3.92 0 0 0
10/02/2010
3.92
 3,300 3.77 3.92 3.77 1,700 0 0.0
09/02/2010
3.77
 1,300 3.99 3.99 3.66 0 0 0
08/02/2010
3.99
 10,200 3.81 3.99 3.73 5,000 0 0.1
05/02/2010
3.81
 2,200 4.03 4.03 3.81 0 0 0
04/02/2010
4.03
 100 3.88 4.03 4.03 0 0 0
03/02/2010
3.88
 9,500 3.84 3.92 3.84 3,500 0 0.0
02/02/2010
3.84
 600 3.92 3.92 3.73 0 0 0
01/02/2010
3.92
 4,900 4.03 4.10 3.92 2,000 0 0.0
29/01/2010
4.03
 8,300 4.07 4.10 3.84 2,000 0 0.0
28/01/2010
4.07
 2,200 3.95 4.07 3.99 2,000 0 0.0
27/01/2010
3.95
 6,400 4.03 4.29 3.95 2,000 0 0.0
26/01/2010
4.03
 10,000 3.81 4.03 4.03 1,300 0 0.0
25/01/2010
3.81
 3,000 3.92 3.92 3.73 0 0 0
22/01/2010
3.92
 4,700 3.73 4.03 3.84 0 0 0
21/01/2010
3.73
 9,300 4.10 4.10 3.73 0 0 0
20/01/2010
4.10
 9,700 3.92 4.18 3.73 0 100 -0.0
19/01/2010
3.92
 2,800 3.88 4.18 3.92 0 0 0
18/01/2010
3.88
 3,100 4.07 4.07 3.88 1,500 0 0.0
15/01/2010
4.07
 2,900 4.18 4.18 4.03 0 0 0
14/01/2010
4.18
 100 4.18 4.18 4.18 0 0 0
13/01/2010
4.18
 9,600 3.99 4.18 3.84 0 2,000 -0.0
12/01/2010
3.99
 9,800 4.33 4.33 3.99 0 3,800 -0.0
11/01/2010
4.33
 9,500 4.22 4.33 4.10 0 0 0
08/01/2010
4.22
 5,900 4.25 4.44 4.22 0 0 0
07/01/2010
4.25
 2,700 4.44 4.51 4.25 0 0 0
06/01/2010
4.44
 12,200 4.66 4.66 4.44 0 2,700 -0.0
05/01/2010
4.66
 14,000 4.51 4.78 4.63 2,100 0 0.0
04/01/2010
4.51
 12,400 4.22 4.51 4.25 2,200 0 0.0
31/12/2009
4.22
 5,900 3.99 4.33 4.22 0 100 0
30/12/2009
3.99
 9,500 4.29 4.29 3.99 2,000 0 0
29/12/2009
4.29
 2,400 4.18 4.40 4.10 100 0 0
28/12/2009
4.18
 4,100 4.37 4.63 4.18 400 100 0
25/12/2009
4.37
 22,400 4.22 4.37 4.22 6,600 0 0
24/12/2009
4.22
 21,700 3.92 4.22 3.88 5,700 0 0
23/12/2009
3.92
 3,200 3.92 3.95 3.92 2,000 0 0
22/12/2009
3.92
 4,300 3.99 4.03 3.92 2,500 0 0
21/12/2009
3.99
 6,100 3.73 3.99 3.99 4,500 0 0
18/12/2009
3.73
 11,100 3.47 3.73 3.69 0 0 0
17/12/2009
3.47
 4,000 3.66 3.66 3.47 0 0 0
16/12/2009
3.66
 12,100 3.77 3.77 3.66 5,900 1,200 0
15/12/2009
3.77
 8,800 3.88 3.88 3.73 0 100 0
14/12/2009
3.88
 8,700 3.69 3.88 3.54 0 100 0
11/12/2009
3.69
 7,700 3.81 3.88 3.58 0 100 0
10/12/2009
3.81
 3,300 3.84 4.07 3.81 0 0 0
09/12/2009
3.84
 8,100 4.07 4.07 3.81 0 0 0
08/12/2009
4.07
 8,200 4.18 4.29 3.99 1,000 0 0
07/12/2009
4.18
 4,800 4.07 4.33 4.18 1,600 0 0
04/12/2009
4.07
 2,000 4.33 4.33 4.07 0 0 0
03/12/2009
4.33
 4,400 4.51 4.51 4.29 0 0 0
02/12/2009
4.51
 4,700 4.55 4.55 4.33 2,000 0 0
01/12/2009
4.55
 5,600 4.33 4.59 4.48 200 0 0
30/11/2009
4.33
 2,100 4.03 4.33 4.10 600 0 0
27/11/2009
4.03
 23,700 4.14 4.40 3.88 3,000 5,500 0
26/11/2009
4.14
 8,300 4.40 4.40 4.14 9,100 5,000 0
25/11/2009
4.40
 19,600 4.59 4.59 4.37 9,100 5,000 0
24/11/2009
4.59
 2,800 4.70 4.81 4.59 1,100 0 0
23/11/2009
4.70
 4,900 4.93 4.93 4.66 0 0 0
20/11/2009
4.93
 6,600 5.00 5.00 4.85 1,000 0 0
19/11/2009
5.00
 15,500 4.96 5.00 4.55 6,700 0 0
18/11/2009
4.96
 21,700 4.85 5.00 4.70 500 0 0
17/11/2009
4.85
 4,700 4.89 4.93 4.85 1,900 0 0
16/11/2009
4.89
 6,400 5.15 5.15 4.85 400 0 0
13/11/2009
5.15
 22,700 4.96 5.15 4.85 7,300 0 0
12/11/2009
4.96
 31,100 4.81 4.96 4.70 9,000 0 0
11/11/2009
4.81
 14,300 4.70 4.81 4.63 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |