CTCP Viễn thông VTC (vtc)

12.60
-1
(-7.35%)
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
(2026-02-23) 		0.40 3.03% 319,600 0 0
12.60
15.90
12.60
2 tháng
(2026-01-19) 		-1.40 -9.33% 598,600 -2,400 -0.0
11.60
15.90
12.60
3 tháng
(2025-12-18) 		-5.90 -30.26% 1,357,900 -2,500 -0.0
11.60
19.50
12.60
6 tháng
(2025-09-19) 		4.60 51.11% 2,028,700 -31,000 -0.5
7.70
29.80
12.60
12 tháng
(2025-03-24) 		4.60 51.11% 2,311,100 -23,734 -0.5
7
29.80
12.60
24 tháng
(2024-03-28) 		4.51 49.57% 3,747,468 -10,821 -0.4
7
29.80
12.60
36 tháng
(2023-04-03) 		1.93 16.49% 4,379,234 -126,313 -1.5
7
29.80
12.60
60 tháng
(2021-04-13) 		3.76 38.16% 6,039,874 -24,517 -0.2
7
29.80
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |