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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |