CTCP Viễn thông VTC (vtc)

27.10
2.40
(9.72%)
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
(2025-11-05) 		16.40 197.59% 362,300 -16,300 -0.3
8.20
27.10
27.10
2 tháng
(2025-10-06) 		15.90 180.68% 402,600 -18,500 -0.3
7.70
27.10
27.10
3 tháng
(2025-09-08) 		16.20 190.59% 421,800 -20,600 -0.3
7.70
27.10
27.10
6 tháng
(2025-06-09) 		16.80 212.66% 616,100 -12,300 -0.3
7.70
27.10
27.10
12 tháng
(2024-12-10) 		16.91 216.92% 969,296 28,640 0.1
7
27.10
27.10
24 tháng
(2023-12-18) 		17 220.93% 2,357,192 -14,126 -0.3
7
27.10
27.10
36 tháng
(2022-12-21) 		14.82 150.02% 2,810,042 -113,791 -1.3
7
27.10
27.10
60 tháng
(2020-12-31) 		17.80 258.11% 4,858,426 -13,110 0.1
6.90
27.10
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/08/2007
14.89
 1,050 14.89 15.08 14.89 50 200 0
14/08/2007
14.89
 440 14.89 15.27 14.89 200 0 0
13/08/2007
14.89
 2,070 15.45 15.45 14.89 50 290 0
10/08/2007
15.45
 4,620 15.27 15.64 15.27 20 0 0
09/08/2007
15.27
 5,520 15.27 15.27 15.08 0 0 0
08/08/2007
15.27
 3,830 15.27 15.64 15.27 0 0 0
07/08/2007
15.27
 470 15.08 15.60 14.89 0 0 0
06/08/2007
15.08
 5,020 15.64 15.64 14.89 20 0 0
03/08/2007
15.64
 3,330 15.64 15.64 15.27 20 0 0
02/08/2007
15.64
 7,760 15.64 16.38 15.64 0 0 0
01/08/2007
15.64
 590 15.64 15.64 15.64 590 0 0
31/07/2007
15.64
 2,080 16.01 16.01 15.64 300 0 0
30/07/2007
16.01
 740 16.35 16.35 15.82 2,300 1,000 0
27/07/2007
16.35
 3,100 16.38 16.38 16.35 100 0 0
26/07/2007
16.38
 2,250 16.38 16.68 16.38 0 0 0
25/07/2007
16.38
 9,810 16.68 16.68 16.38 0 7,260 0
24/07/2007
16.68
 4,390 16.94 16.94 16.68 160 0 0
23/07/2007
16.94
 2,460 16.75 16.94 16.94 1,000 0 0
20/07/2007
16.75
 11,880 16.68 16.75 16.57 4,650 0 0
19/07/2007
16.68
 5,000 16.75 16.75 16.68 0 0 0
18/07/2007
16.75
 16,650 16.57 16.87 16.75 15,000 0 0
17/07/2007
16.57
 5,770 16.57 16.75 16.57 3,970 0 0
16/07/2007
16.57
 12,430 16.20 16.57 16.01 8,070 1,630 0
13/07/2007
16.20
 6,920 16.20 16.38 16.20 0 0 0
12/07/2007
16.20
 2,170 16.57 16.57 16.08 750 0 0
11/07/2007
16.57
 3,330 16.57 16.75 16.57 0 0 0
10/07/2007
16.57
 5,670 16.75 16.75 16.38 0 0 0
09/07/2007
16.75
 7,980 16.42 17.02 16.49 6,400 0 0
06/07/2007
16.42
 9,190 16.42 17.13 16.42 0 0 0
05/07/2007
16.42
 2,760 15.64 16.42 16.42 0 0 0
04/07/2007
15.64
 4,440 15.64 15.64 15.27 0 20 0
03/07/2007
15.64
 5,200 16.38 16.38 15.64 0 0 0
02/07/2007
16.38
 12,630 16.75 16.75 16.27 890 0 0
29/06/2007
16.75
 6,450 16.94 16.94 16.75 0 0 0
28/06/2007
16.94
 5,180 16.94 16.94 16.94 0 0 0
27/06/2007
16.94
 12,110 16.90 17.13 16.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |