CTCP Viễn thông VTC (vtc)

14
0.70
(5.26%)
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
(2026-05-20) 		-1.90 -12.50% 282,000 -663 0
13.30
16.10
14
2 tháng
(2026-04-20) 		1.40 11.76% 565,600 -663 0
11.90
16.10
14
3 tháng
(2026-03-23) 		2 17.70% 651,000 -663 0
11.30
16.10
14
6 tháng
(2025-12-22) 		-3.72 -21.87% 1,894,200 -3,163 -0.0
10.97
17.02
14
12 tháng
(2025-06-24) 		5.54 71.50% 2,899,500 -30,263 -0.5
7.28
28.18
14
24 tháng
(2024-07-01) 		3.91 41.65% 3,732,623 -13,704 -0.4
6.62
28.18
14
36 tháng
(2023-07-05) 		3.49 35.52% 5,036,206 -119,558 -1.4
6.62
28.18
14
60 tháng
(2021-07-15) 		5.41 68.48% 6,479,027 -62,880 -0.6
6.62
28.18
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2007
16.37
 280 16.55 16.55 16.37 0 0 0
25/12/2007
16.55
 3,600 16.55 16.55 15.74 3,000 0 0
24/12/2007
16.55
 8,210 16.20 16.55 16.37 0 0 0
21/12/2007
16.20
 4,510 15.85 16.51 15.85 100 0 0
20/12/2007
15.85
 9,620 15.85 16.02 15.21 0 0 0
19/12/2007
15.85
 3,510 15.85 16.20 15.18 1,000 0 0
18/12/2007
15.85
 1,420 15.74 15.85 15.18 0 0 0
17/12/2007
15.74
 3,010 16.55 16.90 15.74 50 0 0
14/12/2007
16.55
 410 16.73 16.73 16.55 0 0 0
13/12/2007
16.73
 1,150 16.73 16.73 16.59 0 0 0
12/12/2007
16.73
 4,700 16.59 16.73 16.55 0 0 0
11/12/2007
16.59
 3,250 16.90 16.90 16.55 0 0 0
10/12/2007
16.90
 10,050 17.08 17.08 16.62 0 0 0
07/12/2007
17.08
 4,100 16.76 17.08 16.90 0 0 0
06/12/2007
16.76
 3,910 16.90 16.97 16.76 0 0 0
05/12/2007
16.90
 5,020 16.97 16.97 16.76 0 0 0
04/12/2007
16.97
 5,640 17.43 17.43 16.97 0 0 0
03/12/2007
17.43
 3,160 17.43 17.61 16.94 0 0 0
30/11/2007
17.43
 1,220 17.40 17.43 17.25 0 0 0
29/11/2007
17.40
 6,530 17.25 17.54 17.40 0 0 0
28/11/2007
17.25
 3,580 17.25 17.43 17.25 0 0 0
27/11/2007
17.25
 3,760 16.90 17.25 16.90 0 0 0
26/11/2007
16.90
 6,060 16.76 17.25 16.76 0 0 0
23/11/2007
16.76
 8,170 16.76 17.43 16.76 10 0 0
22/11/2007
16.76
 6,250 16.83 17.61 16.73 0 0 0
21/11/2007
16.83
 3,430 17.25 17.25 16.55 0 0 0
20/11/2007
17.25
 2,820 17.61 17.96 17.25 0 0 0
19/11/2007
17.61
 2,220 17.78 18.13 17.25 0 0 0
16/11/2007
17.78
 9,060 17.96 18.13 17.78 1,010 0 0
15/11/2007
17.96
 5,030 18.49 18.49 17.96 1,520 0 0
14/11/2007
18.49
 12,040 17.96 18.49 17.61 0 0 0
13/11/2007
17.96
 9,410 18.49 18.49 17.61 0 350 0
12/11/2007
18.49
 23,670 18.49 19.19 18.49 0 2,160 0
09/11/2007
18.49
 43,530 17.61 18.49 17.96 0 0 0
08/11/2007
17.61
 9,710 17.96 18.31 17.61 0 3,900 0
07/11/2007
17.96
 37,430 17.61 17.96 16.73 0 25,940 0
06/11/2007
17.61
 6,620 17.96 17.96 17.61 110 0 0
05/11/2007
17.96
 11,250 17.61 18.13 17.61 200 60 0
02/11/2007
17.61
 16,090 17.96 18.84 17.25 1,000 1,000 0
01/11/2007
17.96
 9,070 18.31 18.66 17.96 100 0 0
31/10/2007
18.31
 14,060 18.84 18.84 18.31 0 2,160 0
30/10/2007
18.84
 8,690 19.72 19.72 18.84 2,160 0 0
29/10/2007
19.72
 7,730 19.72 19.72 18.84 0 0 0
26/10/2007
19.72
 50,230 19.01 19.90 19.37 1,000 0 0
25/10/2007
19.01
 22,950 18.13 19.01 18.31 0 0 0
24/10/2007
18.13
 16,490 18.31 18.31 17.96 200 0 0
23/10/2007
18.31
 25,690 18.66 18.66 17.78 350 12,700 0
22/10/2007
18.66
 22,140 19.54 19.54 18.66 0 8,750 0
19/10/2007
19.54
 9,330 20.42 20.42 19.54 1,000 0 0
18/10/2007
20.42
 40,130 20.78 21.30 20.25 5,300 190 0
17/10/2007
20.78
 98,550 19.90 20.78 20.42 26,100 0 0
16/10/2007
19.90
 108,690 19.01 19.90 19.90 2,200 2,960 0
15/10/2007
19.01
 31,000 18.13 19.01 19.01 0 5,000 0
12/10/2007
18.13
 16,930 17.32 18.13 18.13 0 150 0
11/10/2007
17.32
 7,860 16.51 17.32 17.32 0 80 0
10/10/2007
16.51
 14,520 15.74 16.51 16.51 0 0 0
09/10/2007
15.74
 17,610 15.00 15.74 15.74 0 0 0
08/10/2007
15.00
 13,260 14.97 15.14 15.00 0 2,360 0
05/10/2007
14.97
 6,460 14.97 14.97 14.89 0 0 0
04/10/2007
14.97
 8,820 15.00 15.14 14.79 0 1,430 0
03/10/2007
15.00
 6,000 15.14 15.14 15.00 500 2,000 0
02/10/2007
15.14
 11,850 15.14 15.32 14.79 0 0 0
01/10/2007
15.14
 10,620 14.79 15.14 14.82 0 660 0
28/09/2007
14.79
 7,400 14.75 14.79 14.40 0 0 0
27/09/2007
14.75
 7,430 14.75 14.79 14.44 3,390 0 0
26/09/2007
14.75
 4,350 14.75 14.93 14.75 50 0 0
25/09/2007
14.75
 10,250 14.26 14.75 14.26 1,000 1,000 0
24/09/2007
14.26
 3,320 14.44 14.44 14.16 0 0 0
21/09/2007
14.44
 3,720 14.58 14.58 14.44 0 0 0
20/09/2007
14.58
 6,830 14.30 14.79 14.37 0 0 0
19/09/2007
14.30
 3,310 14.26 14.30 14.16 0 0 0
18/09/2007
14.26
 5,240 14.26 14.26 14.16 0 2,000 0
17/09/2007
14.26
 9,240 14.72 14.79 14.01 100 0 0
14/09/2007
14.72
 5,810 14.61 14.79 14.12 0 0 0
13/09/2007
14.61
 4,000 14.79 14.79 14.51 360 0 0
12/09/2007
14.79
 29,530 14.72 14.79 14.75 21,820 0 0
11/09/2007
14.72
 18,610 14.09 14.72 14.12 0 0 0
10/09/2007
14.09
 9,540 14.09 14.26 13.91 2,500 0 0
07/09/2007
14.09
 4,780 14.09 14.44 13.73 0 0 0
06/09/2007
14.09
 4,270 13.98 14.26 14.09 0 0 0
05/09/2007
13.98
 4,190 14.44 14.44 13.98 0 0 0
04/09/2007
14.44
 2,970 13.91 14.44 13.91 1,130 0 0
31/08/2007
13.91
 3,060 14.26 14.26 13.73 0 0 0
30/08/2007
14.26
 2,870 13.73 14.26 13.56 2,000 0 0
29/08/2007
13.73
 7,200 13.91 13.91 13.49 2,100 90 0
28/08/2007
13.91
 2,970 13.63 14.09 13.73 0 0 0
27/08/2007
13.63
 8,590 13.80 13.80 13.56 0 7,000 0
24/08/2007
13.80
 7,220 14.09 14.09 13.73 0 0 0
23/08/2007
14.09
 2,710 14.26 14.26 14.09 120 0 0
22/08/2007
14.26
 4,160 13.73 14.40 14.09 0 0 0
21/08/2007
13.73
 3,500 13.73 13.73 13.73 0 0 0
20/08/2007
13.73
 1,780 13.91 13.91 13.73 20 0 0
17/08/2007
13.91
 3,980 13.77 14.09 13.59 560 0 0
16/08/2007
13.77
 4,340 14.09 14.09 13.77 0 0 0
15/08/2007
14.09
 1,050 14.09 14.26 14.09 50 200 0
14/08/2007
14.09
 440 14.09 14.44 14.09 200 0 0
13/08/2007
14.09
 2,070 14.61 14.61 14.09 50 290 0
10/08/2007
14.61
 4,620 14.44 14.79 14.44 20 0 0
09/08/2007
14.44
 5,520 14.44 14.44 14.26 0 0 0
08/08/2007
14.44
 3,830 14.44 14.79 14.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |