CTCP Viễn thông VTC (vtc)

11.60
-1
(-7.94%)
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
(2025-12-29) 		-0.50 -3.82% 458,700 -1,200 -0.0
11.60
15.40
11.60
2 tháng
(2025-12-01) 		-6.10 -32.62% 1,281,900 -25,800 -0.5
11.60
29.80
11.60
3 tháng
(2025-10-30) 		4.50 55.56% 1,500,500 -29,800 -0.5
8
29.80
11.60
6 tháng
(2025-08-01) 		4.20 50% 1,614,500 -31,900 -0.5
7.70
29.80
11.60
12 tháng
(2025-02-03) 		4.16 49.23% 1,967,559 -12,196 -0.4
7
29.80
11.60
24 tháng
(2024-02-15) 		5.08 67.47% 3,413,110 -9,429 -0.4
7
29.80
11.60
36 tháng
(2023-02-13) 		2.23 21.47% 3,936,149 -125,013 -1.5
7
29.80
11.60
60 tháng
(2021-02-23) 		4.47 54.95% 5,851,628 -16,732 -0.1
7
29.80
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2008
15.27
 2,510 16.01 16.01 15.27 0 260 0
04/01/2008
16.01
 2,130 16.23 16.23 15.71 0 0 0
03/01/2008
16.23
 2,020 16.79 16.79 16.23 0 0 0
02/01/2008
16.79
 2,080 17.13 17.20 16.79 0 0 0
28/12/2007
17.13
 1,000 17.31 17.31 17.13 0 0 0
27/12/2007
17.31
 2,700 17.31 17.83 17.31 0 0 0
26/12/2007
17.31
 280 17.50 17.50 17.31 0 0 0
25/12/2007
17.50
 3,600 17.50 17.50 16.64 3,000 0 0
24/12/2007
17.50
 8,210 17.13 17.50 17.31 0 0 0
21/12/2007
17.13
 4,510 16.75 17.46 16.75 100 0 0
20/12/2007
16.75
 9,620 16.75 16.94 16.08 0 0 0
19/12/2007
16.75
 3,510 16.75 17.13 16.05 1,000 0 0
18/12/2007
16.75
 1,420 16.64 16.75 16.05 0 0 0
17/12/2007
16.64
 3,010 17.50 17.87 16.64 50 0 0
14/12/2007
17.50
 410 17.69 17.69 17.50 0 0 0
13/12/2007
17.69
 1,150 17.69 17.69 17.54 0 0 0
12/12/2007
17.69
 4,700 17.54 17.69 17.50 0 0 0
11/12/2007
17.54
 3,250 17.87 17.87 17.50 0 0 0
10/12/2007
17.87
 10,050 18.06 18.06 17.57 0 0 0
07/12/2007
18.06
 4,100 17.72 18.06 17.87 0 0 0
06/12/2007
17.72
 3,910 17.87 17.95 17.72 0 0 0
05/12/2007
17.87
 5,020 17.95 17.95 17.72 0 0 0
04/12/2007
17.95
 5,640 18.43 18.43 17.95 0 0 0
03/12/2007
18.43
 3,160 18.43 18.62 17.91 0 0 0
30/11/2007
18.43
 1,220 18.39 18.43 18.24 0 0 0
29/11/2007
18.39
 6,530 18.24 18.54 18.39 0 0 0
28/11/2007
18.24
 3,580 18.24 18.43 18.24 0 0 0
27/11/2007
18.24
 3,760 17.87 18.24 17.87 0 0 0
26/11/2007
17.87
 6,060 17.72 18.24 17.72 0 0 0
23/11/2007
17.72
 8,170 17.72 18.43 17.72 10 0 0
22/11/2007
17.72
 6,250 17.80 18.62 17.69 0 0 0
21/11/2007
17.80
 3,430 18.24 18.24 17.50 0 0 0
20/11/2007
18.24
 2,820 18.62 18.99 18.24 0 0 0
19/11/2007
18.62
 2,220 18.80 19.18 18.24 0 0 0
16/11/2007
18.80
 9,060 18.99 19.18 18.80 1,010 0 0
15/11/2007
18.99
 5,030 19.55 19.55 18.99 1,520 0 0
14/11/2007
19.55
 12,040 18.99 19.55 18.62 0 0 0
13/11/2007
18.99
 9,410 19.55 19.55 18.62 0 350 0
12/11/2007
19.55
 23,670 19.55 20.29 19.55 0 2,160 0
09/11/2007
19.55
 43,530 18.62 19.55 18.99 0 0 0
08/11/2007
18.62
 9,710 18.99 19.36 18.62 0 3,900 0
07/11/2007
18.99
 37,430 18.62 18.99 17.69 0 25,940 0
06/11/2007
18.62
 6,620 18.99 18.99 18.62 110 0 0
05/11/2007
18.99
 11,250 18.62 19.18 18.62 200 60 0
02/11/2007
18.62
 16,090 18.99 19.92 18.24 1,000 1,000 0
01/11/2007
18.99
 9,070 19.36 19.73 18.99 100 0 0
31/10/2007
19.36
 14,060 19.92 19.92 19.36 0 2,160 0
30/10/2007
19.92
 8,690 20.85 20.85 19.92 2,160 0 0
29/10/2007
20.85
 7,730 20.85 20.85 19.92 0 0 0
26/10/2007
20.85
 50,230 20.11 21.04 20.48 1,000 0 0
25/10/2007
20.11
 22,950 19.18 20.11 19.36 0 0 0
24/10/2007
19.18
 16,490 19.36 19.36 18.99 200 0 0
23/10/2007
19.36
 25,690 19.73 19.73 18.80 350 12,700 0
22/10/2007
19.73
 22,140 20.66 20.66 19.73 0 8,750 0
19/10/2007
20.66
 9,330 21.60 21.60 20.66 1,000 0 0
18/10/2007
21.60
 40,130 21.97 22.53 21.41 5,300 190 0
17/10/2007
21.97
 98,550 21.04 21.97 21.60 26,100 0 0
16/10/2007
21.04
 108,690 20.11 21.04 21.04 2,200 2,960 0
15/10/2007
20.11
 31,000 19.18 20.11 20.11 0 5,000 0
12/10/2007
19.18
 16,930 18.32 19.18 19.18 0 150 0
11/10/2007
18.32
 7,860 17.46 18.32 18.32 0 80 0
10/10/2007
17.46
 14,520 16.64 17.46 17.46 0 0 0
09/10/2007
16.64
 17,610 15.86 16.64 16.64 0 0 0
08/10/2007
15.86
 13,260 15.82 16.01 15.86 0 2,360 0
05/10/2007
15.82
 6,460 15.82 15.82 15.75 0 0 0
04/10/2007
15.82
 8,820 15.86 16.01 15.64 0 1,430 0
03/10/2007
15.86
 6,000 16.01 16.01 15.86 500 2,000 0
02/10/2007
16.01
 11,850 16.01 16.20 15.64 0 0 0
01/10/2007
16.01
 10,620 15.64 16.01 15.68 0 660 0
28/09/2007
15.64
 7,400 15.60 15.64 15.23 0 0 0
27/09/2007
15.60
 7,430 15.60 15.64 15.27 3,390 0 0
26/09/2007
15.60
 4,350 15.60 15.79 15.60 50 0 0
25/09/2007
15.60
 10,250 15.08 15.60 15.08 1,000 1,000 0
24/09/2007
15.08
 3,320 15.27 15.27 14.97 0 0 0
21/09/2007
15.27
 3,720 15.41 15.41 15.27 0 0 0
20/09/2007
15.41
 6,830 15.12 15.64 15.19 0 0 0
19/09/2007
15.12
 3,310 15.08 15.12 14.97 0 0 0
18/09/2007
15.08
 5,240 15.08 15.08 14.97 0 2,000 0
17/09/2007
15.08
 9,240 15.56 15.64 14.82 100 0 0
14/09/2007
15.56
 5,810 15.45 15.64 14.93 0 0 0
13/09/2007
15.45
 4,000 15.64 15.64 15.34 360 0 0
12/09/2007
15.64
 29,530 15.56 15.64 15.60 21,820 0 0
11/09/2007
15.56
 18,610 14.89 15.56 14.93 0 0 0
10/09/2007
14.89
 9,540 14.89 15.08 14.71 2,500 0 0
07/09/2007
14.89
 4,780 14.89 15.27 14.52 0 0 0
06/09/2007
14.89
 4,270 14.78 15.08 14.89 0 0 0
05/09/2007
14.78
 4,190 15.27 15.27 14.78 0 0 0
04/09/2007
15.27
 2,970 14.71 15.27 14.71 1,130 0 0
31/08/2007
14.71
 3,060 15.08 15.08 14.52 0 0 0
30/08/2007
15.08
 2,870 14.52 15.08 14.33 2,000 0 0
29/08/2007
14.52
 7,200 14.71 14.71 14.26 2,100 90 0
28/08/2007
14.71
 2,970 14.41 14.89 14.52 0 0 0
27/08/2007
14.41
 8,590 14.60 14.60 14.33 0 7,000 0
24/08/2007
14.60
 7,220 14.89 14.89 14.52 0 0 0
23/08/2007
14.89
 2,710 15.08 15.08 14.89 120 0 0
22/08/2007
15.08
 4,160 14.52 15.23 14.89 0 0 0
21/08/2007
14.52
 3,500 14.52 14.52 14.52 0 0 0
20/08/2007
14.52
 1,780 14.71 14.71 14.52 20 0 0
17/08/2007
14.71
 3,980 14.56 14.89 14.37 560 0 0
16/08/2007
14.56
 4,340 14.89 14.89 14.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |