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)
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
23/01/2007
13.38
 17,180 12.76 13.38 13.38 3,130 0 0
22/01/2007
12.76
 31,260 12.38 12.93 12.76 2,300 1,000 0
19/01/2007
12.38
 14,850 12.41 12.41 12.27 0 100 0
18/01/2007
12.41
 15,330 12.41 12.41 12.41 790 0 0
17/01/2007
12.41
 20,970 11.89 12.48 12.41 1,110 200 0
16/01/2007
11.89
 7,490 11.34 11.89 11.38 0 0 0
15/01/2007
11.34
 15,650 11.03 11.34 11.07 2,000 250 0
12/01/2007
11.03
 7,570 11.03 11.03 10.69 1,700 0 0
11/01/2007
11.03
 8,950 11.03 11.03 10.69 1,000 400 0
10/01/2007
11.03
 10,730 11.38 11.38 11.03 7,630 0 0
09/01/2007
11.38
 10,990 11.55 11.55 11.00 250 0 0
08/01/2007
11.55
 9,500 11.93 11.93 11.55 0 0 0
05/01/2007
11.93
 18,960 11.38 11.93 11.38 0 300 0
04/01/2007
11.38
 11,080 11.38 11.41 11.38 1,410 200 0
03/01/2007
11.38
 2,400 11.20 11.38 11.03 260 300 0
02/01/2007
11.20
 4,310 11.20 11.20 10.83 0 770 0
29/12/2006
11.20
 6,830 11.38 11.38 10.83 700 100 0
28/12/2006
11.38
 8,900 11.65 11.65 11.10 500 0 0
27/12/2006
11.65
 6,700 11.10 11.65 10.58 300 0 0
26/12/2006
11.10
 8,130 11.65 11.65 11.10 300 0 0
25/12/2006
11.65
 4,280 12.24 12.24 11.65 0 0 0
22/12/2006
12.24
 17,720 12.41 12.41 12.07 580 960 0
21/12/2006
12.41
 29,510 11.82 12.41 12.41 0 500 0
20/12/2006
11.82
 10,700 11.27 11.82 11.72 0 200 0
19/12/2006
11.27
 7,330 10.76 11.27 11.27 0 1,250 0
18/12/2006
10.76
 11,120 10.27 10.76 10.69 0 0 0
15/12/2006
10.27
 5,050 9.83 10.27 10.00 0 0 0
14/12/2006
9.83
 13,820 10.00 10.00 9.83 0 2,130 0
13/12/2006
10.00
 7,440 10.34 10.34 10.00 0 2,760 0
12/12/2006
10.34
 12,250 10.69 10.69 10.17 30 700 0
11/12/2006
10.69
 6,940 11.20 11.20 10.69 100 1,000 0
08/12/2006
11.20
 280 11.55 11.55 11.20 0 0 0
07/12/2006
11.55
 5,090 12.07 12.07 11.55 300 0 0
06/12/2006
12.07
 4,910 12.07 12.07 12.07 3,000 1,100 0

Chính sách bảo mật | Điều khoản sử dụng |