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)
26/06/2007
16.90
 3,630 16.75 16.90 16.75 0 0 0
25/06/2007
16.75
 8,140 16.75 16.75 16.75 0 0 0
22/06/2007
16.75
 7,800 16.57 16.75 16.57 0 0 0
21/06/2007
16.57
 1,970 16.75 16.75 16.57 0 0 0
20/06/2007
16.75
 9,110 16.57 16.75 16.75 0 890 0
19/06/2007
16.57
 7,540 16.57 16.94 16.57 0 0 0
18/06/2007
16.57
 9,200 16.57 17.13 16.57 0 1,200 0
15/06/2007
16.57
 5,190 16.38 16.57 16.38 0 1,590 0
14/06/2007
16.38
 12,770 16.75 16.75 16.38 0 0 0
13/06/2007
16.75
 11,300 16.75 16.75 16.75 0 1,100 0
12/06/2007
16.75
 6,660 16.75 16.75 15.97 0 0 0
11/06/2007
16.75
 4,790 16.61 16.75 16.75 70 0 0
08/06/2007
16.61
 4,800 17.31 17.35 16.61 0 1,940 0
07/06/2007
17.31
 14,920 17.31 17.50 16.94 0 4,250 0
06/06/2007
17.31
 5,710 17.13 17.31 16.38 0 1,000 0
05/06/2007
17.13
 11,850 17.13 17.13 16.27 0 0 0
04/06/2007
17.13
 2,780 17.50 17.50 17.13 800 0 0
01/06/2007
17.50
 7,190 17.31 17.50 16.57 1,800 0 0
31/05/2007
17.31
 9,580 17.13 17.31 17.13 3,300 0 0
30/05/2007
17.13
 11,690 17.35 17.35 17.13 300 1,010 0
29/05/2007
17.35
 8,250 17.35 17.35 17.35 0 0 0
28/05/2007
17.35
 7,870 16.53 17.35 16.53 500 850 0
25/05/2007
16.53
 6,690 17.13 17.13 16.27 0 0 0
24/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
24/05/2007
17.13
 6,730 17.24 17.95 17.13 500 0 0
23/05/2007
17.24
 26,510 17.24 17.93 17.24 0 0 0
22/05/2007
17.24
 21,330 16.55 17.24 17.24 0 0 0
21/05/2007
16.55
 25,420 15.79 16.55 16.55 1,500 300 0
18/05/2007
15.79
 24,620 15.07 15.79 15.79 0 120 0
17/05/2007
15.07
 6,160 14.38 15.07 14.38 0 0 0
16/05/2007
14.38
 5,860 15.00 15.00 14.38 0 0 0
15/05/2007
15.00
 6,270 15.00 15.17 15.00 0 180 0
14/05/2007
15.00
 9,170 15.34 15.34 15.00 50 0 0
11/05/2007
15.34
 9,870 14.82 15.34 14.27 0 2,800 0
10/05/2007
14.82
 6,340 15.51 15.51 14.82 500 0 0
09/05/2007
15.51
 18,090 15.20 15.89 15.51 280 0 0
08/05/2007
15.20
 7,370 14.48 15.20 15.20 0 0 0
07/05/2007
14.48
 8,690 13.79 14.48 14.31 0 1,300 0
04/05/2007
13.79
 12,840 14.45 14.45 13.79 1,370 0 0
03/05/2007
14.45
 6,400 14.82 14.82 14.45 0 0 0
02/05/2007
14.82
 6,090 14.31 15.00 14.48 0 0 0
25/04/2007
14.31
 22,450 14.93 14.93 14.24 0 0 0
24/04/2007
14.93
 7,950 15.69 15.69 14.93 0 0 0
23/04/2007
15.69
 8,310 15.20 15.86 15.69 0 100 0
20/04/2007
15.20
 16,590 14.48 15.20 15.17 30 0 0
19/04/2007
14.48
 15,340 13.79 14.48 13.79 0 0 0
18/04/2007
13.79
 36,980 14.51 14.51 13.79 100 800 0
17/04/2007
14.51
 2,020 15.27 15.27 14.51 100 0 0
16/04/2007
15.27
 3,530 16.07 16.07 15.27 100 0 0
13/04/2007
16.07
 4,410 16.89 16.89 16.07 0 0 0
12/04/2007
16.89
 7,990 17.75 17.75 16.89 200 0 0
11/04/2007
17.75
 4,220 18.27 18.27 17.75 140 0 0
10/04/2007
18.27
 9,360 18.79 18.79 17.93 800 0 0
09/04/2007
18.79
 2,600 19.65 20.00 18.79 100 0 0
06/04/2007
19.65
 2,810 20.00 20.00 19.31 0 0 0
05/04/2007
20.00
 6,820 20.00 20.69 20.00 0 0 0
04/04/2007
20.00
 7,220 20.34 20.34 19.48 50 0 0
03/04/2007
20.34
 6,410 20.51 20.51 20.00 50 200 0
02/04/2007
20.51
 10,920 20.51 20.86 20.51 780 0 0
30/03/2007
20.51
 8,190 19.65 20.51 20.34 1,000 0 0
29/03/2007
19.65
 6,970 18.79 19.65 19.65 0 3,000 0
28/03/2007
18.79
 4,620 19.65 19.65 18.79 0 0 0
27/03/2007
19.65
 4,280 20.69 20.69 19.65 0 0 0
26/03/2007
20.69
 6,710 21.72 21.72 20.69 1,130 0 0
23/03/2007
21.72
 6,240 22.75 22.75 21.72 0 780 0
22/03/2007
22.75
 11,520 23.10 23.10 22.75 550 250 0
21/03/2007
23.10
 20,730 22.75 23.10 22.75 0 380 0
20/03/2007
22.75
 17,370 21.72 22.75 22.75 0 500 0
19/03/2007
21.72
 4,810 20.69 21.72 21.72 0 500 0
16/03/2007
20.69
 13,690 21.72 21.72 20.69 100 1,500 0
15/03/2007
21.72
 10,520 22.75 22.75 21.72 400 0 0
14/03/2007
22.75
 11,820 23.79 23.79 22.75 0 500 0
13/03/2007
23.79
 21,370 24.13 24.13 22.93 1,000 0 0
12/03/2007
24.13
 25,360 24.13 25.17 24.13 0 5,330 0
09/03/2007
24.13
 43,570 23.62 24.65 24.13 300 200 0
08/03/2007
23.62
 21,870 23.62 24.13 23.62 500 1,110 0
07/03/2007
23.62
 29,820 23.27 23.62 23.27 650 0 0
06/03/2007
23.27
 25,600 22.75 23.79 23.27 0 330 0
05/03/2007
22.75
 29,680 21.72 22.75 21.72 0 0 0
02/03/2007
21.72
 20,940 22.75 22.75 21.72 740 12,460 0
01/03/2007
22.75
 18,540 23.79 23.79 22.75 1,200 2,540 0
28/02/2007
23.79
 48,090 22.75 23.79 23.79 4,600 2,950 0
27/02/2007
22.75
 29,470 21.72 22.75 22.75 1,100 0 0
26/02/2007
21.72
 13,040 20.69 21.72 21.72 1,200 300 0
15/02/2007
20.69
 12,100 20.00 20.69 19.65 500 250 0
14/02/2007
20.00
 11,090 19.65 20.00 19.65 810 0 0
13/02/2007
19.65
 42,160 20.69 20.69 19.65 100 0 0
12/02/2007
20.69
 23,700 21.72 21.72 20.69 1,390 0 0
09/02/2007
21.72
 40,100 21.72 22.75 21.37 4,730 1,000 0
08/02/2007
21.72
 38,570 20.69 21.72 21.72 210 10,200 0
07/02/2007
20.69
 36,120 19.82 20.69 20.69 200 24,540 0
06/02/2007
19.82
 46,890 18.96 19.82 19.31 200 15,560 0
05/02/2007
18.96
 25,920 17.58 19.31 18.44 1,150 0 0
02/02/2007
17.58
 13,920 17.58 17.58 17.58 0 0 0
01/02/2007
17.58
 13,920 16.89 17.58 17.58 990 1,640 0
31/01/2007
16.89
 17,120 16.03 16.89 16.55 4,440 750 0
30/01/2007
16.03
 20,040 15.51 16.03 15.79 1,120 500 0
29/01/2007
15.51
 47,020 15.38 15.51 15.38 5,000 2,450 0
26/01/2007
15.38
 35,550 14.72 15.38 14.82 6,400 1,500 0
25/01/2007
14.72
 48,160 14.03 14.72 14.72 0 33,500 0
24/01/2007
14.03
 21,760 13.38 14.03 13.96 1,250 0 0

Chính sách bảo mật | Điều khoản sử dụng |