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)
10/11/2009
4.70
 20,300 4.96 4.96 4.63 4,000 0 0
09/11/2009
4.96
 13,400 5.19 5.19 4.96 0 0 0
06/11/2009
5.19
 19,800 5.22 5.52 5.19 7,000 0 0
05/11/2009
5.22
 33,000 4.89 5.22 5.15 5,000 0 0
04/11/2009
4.89
 35,300 4.48 4.89 4.85 0 0 0
03/11/2009
4.48
 21,000 4.85 4.85 4.48 0 0 0
02/11/2009
4.85
 16,400 5.00 5.04 4.63 0 0 0
30/10/2009
5.00
 15,900 4.66 5.00 4.55 0 0 0
29/10/2009
4.66
 42,200 5.07 5.07 4.66 0 0 0
28/10/2009
5.07
 38,100 5.26 5.26 4.93 1,000 0 0
27/10/2009
5.26
 17,500 5.63 5.63 5.26 0 0 0
26/10/2009
5.63
 14,700 5.60 5.67 5.63 0 0 0
23/10/2009
5.60
 174,800 5.75 6.12 5.41 300 3,000 0
22/10/2009
5.75
 108,000 5.37 5.75 5.60 0 2,000 0
21/10/2009
5.37
 49,900 5.04 5.37 5.37 1,100 0 0
20/10/2009
5.04
 22,600 4.93 5.04 5.00 1,000 1,000 0
19/10/2009
4.93
 71,600 4.66 4.93 4.59 500 0 0
16/10/2009
4.66
 22,600 4.85 4.85 4.44 5,000 100 0
15/10/2009
4.85
 65,100 4.63 4.85 4.63 5,000 100 0
14/10/2009
4.63
 20,400 4.48 4.70 4.48 0 0 0
13/10/2009
4.48
 24,900 4.66 4.70 4.48 0 0 0
12/10/2009
4.66
 85,900 4.40 4.66 4.48 1,000 0 0
09/10/2009
4.40
 13,200 4.37 4.44 4.37 1,000 0 0
08/10/2009
4.37
 8,400 4.59 4.59 4.29 0 0 0
07/10/2009
4.59
 46,900 4.48 4.74 4.40 2,000 0 0
06/10/2009
4.48
 37,100 4.25 4.48 4.29 0 1,000 0
05/10/2009
4.25
 13,000 4.14 4.29 4.03 0 1,000 0
02/10/2009
4.14
 13,700 4.37 4.37 4.14 0 23,500 0
01/10/2009
4.37
 37,700 4.44 4.66 4.29 0 23,500 0
30/09/2009
4.44
 27,300 4.29 4.44 4.14 0 0 0
29/09/2009
4.29
 20,700 4.37 4.37 4.10 0 0 0
28/09/2009
4.37
 21,400 4.63 4.63 4.29 0 0 0
25/09/2009
4.63
 32,300 4.48 4.63 4.25 1,900 0 0
24/09/2009
4.48
 11,300 4.51 4.70 4.48 1,900 0 0
23/09/2009
4.51
 40,600 4.59 4.74 4.48 500 0 0
22/09/2009
4.59
 24,800 4.66 4.66 4.48 400 0 0
21/09/2009
4.66
 85,700 4.37 4.66 4.40 0 0 0
18/09/2009
4.37
 34,500 4.37 4.40 4.29 1,000 0 0
17/09/2009
4.37
 24,300 4.29 4.40 4.29 1,000 0 0
16/09/2009
4.29
 21,400 4.25 4.44 4.29 2,000 0 0
15/09/2009
4.25
 17,700 4.37 4.55 4.25 0 0 0
14/09/2009
4.37
 20,500 4.33 4.40 4.29 0 0 0
11/09/2009
4.33
 22,000 4.33 4.40 4.29 0 0 0
10/09/2009
4.33
 15,900 4.29 4.33 4.29 0 0 0
09/09/2009
4.29
 18,000 4.33 4.44 4.25 0 0 0
08/09/2009
4.33
 18,000 3.99 4.33 4.03 0 0 0
07/09/2009
3.99
 6,700 4.18 4.18 3.99 0 0 0
04/09/2009
4.18
 14,800 4.22 4.22 4.10 0 0 0
03/09/2009
4.22
 7,100 4.37 4.37 4.18 0 0 0
01/09/2009
4.37
 9,600 4.51 4.70 4.14 0 0 0
31/08/2009
4.51
 46,600 4.25 4.51 3.99 0 5,100 0
28/08/2009
4.25
 56,300 4.07 4.25 4.10 0 5,100 0
27/08/2009
4.07
 12,000 3.92 4.10 3.92 0 0 0
26/08/2009
3.92
 10,700 3.92 3.99 3.92 0 0 0
25/08/2009
3.92
 4,100 3.99 3.99 3.88 0 0 0
24/08/2009
3.99
 10,000 3.95 4.10 3.92 0 0 0
21/08/2009
3.95
 11,300 3.95 4.03 3.88 0 0 0
20/08/2009
3.95
 30,100 4.03 4.03 3.92 900 0 0
19/08/2009
4.03
 7,200 4.03 4.07 3.95 0 0 0
18/08/2009
4.03
 7,300 4.10 4.10 4.03 0 0 0
17/08/2009
4.10
 11,100 4.07 4.14 3.92 0 0 0
14/08/2009
4.07
 7,700 4.25 4.25 4.03 0 0 0
13/08/2009
4.25
 4,100 4.10 4.29 4.10 0 1,000 0
12/08/2009
4.10
 21,100 4.03 4.10 3.99 0 1,000 0
11/08/2009
4.03
 28,700 3.99 4.03 3.92 0 5,600 0
10/08/2009
3.99
 14,900 4.03 4.07 3.92 0 0 0
07/08/2009
4.03
 4,900 4.07 4.14 4.03 0 0 0
06/08/2009
4.07
 14,000 3.84 4.10 3.73 0 0 0
05/08/2009
3.84
 4,600 4.03 4.07 3.84 0 0 0
04/08/2009
4.03
 10,800 3.92 4.03 3.92 0 0 0
03/08/2009
3.92
 8,600 3.99 3.99 3.88 0 0 0
31/07/2009
3.99
 13,900 3.84 3.99 3.81 4,600 0 0
30/07/2009
3.84
 34,000 4.07 4.25 3.81 4,600 0 0
29/07/2009
4.07
 11,200 4.22 4.22 4.07 0 0 0
28/07/2009
4.22
 2,400 4.37 4.48 4.22 0 0 0
27/07/2009
4.37
 12,900 4.33 4.48 4.10 0 0 0
24/07/2009
4.33
 12,900 4.10 4.33 4.10 0 0 0
23/07/2009
4.10
 900 4.10 4.10 4.03 0 0 0
22/07/2009
4.10
 6,500 4.03 4.10 3.92 0 0 0
21/07/2009
4.03
 5,400 4.14 4.18 4.03 0 0 0
20/07/2009
4.14
 900 4.44 4.44 4.14 0 0 0
17/07/2009
4.44
 2,200 4.59 4.59 4.40 0 0 0
16/07/2009
4.59
 5,200 4.37 4.63 4.25 0 0 0
15/07/2009
4.37
 4,700 4.18 4.37 4.29 0 0 0
14/07/2009
4.18
 5,100 4.48 4.48 4.18 0 0 0
13/07/2009
4.48
 9,400 4.55 4.63 4.29 100 0 0
10/07/2009
4.55
 7,700 4.55 4.66 4.55 1,300 0 0
09/07/2009
4.55
 14,800 4.48 4.63 4.29 0 0 0
08/07/2009
4.48
 12,400 4.59 4.89 4.48 1,000 0 0
07/07/2009
4.59
 14,100 4.37 4.63 4.48 0 0 0
06/07/2009
4.37
 2,300 4.14 4.37 4.18 0 0 0
03/07/2009
4.14
 8,400 4.10 4.14 3.92 0 0 0
02/07/2009
4.10
 2,000 3.99 4.25 3.73 0 0 0
01/07/2009
3.99
 5,900 4.33 4.33 3.99 0 0 0
30/06/2009
4.33
 13,700 4.51 4.55 4.25 0 0 0
29/06/2009
4.51
 5,800 4.85 4.85 4.51 100 0 0
26/06/2009
4.85
 3,100 4.85 5.04 4.59 100 0 0
25/06/2009
4.85
 11,900 5.07 5.07 4.85 0 0 0
24/06/2009
5.07
 29,700 4.78 5.07 4.48 0 0 0
23/06/2009
4.78
 9,100 5.07 5.11 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |