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)
07/08/2007
14.44
 470 14.26 14.75 14.09 0 0 0
06/08/2007
14.26
 5,020 14.79 14.79 14.09 20 0 0
03/08/2007
14.79
 3,330 14.79 14.79 14.44 20 0 0
02/08/2007
14.79
 7,760 14.79 15.49 14.79 0 0 0
01/08/2007
14.79
 590 14.79 14.79 14.79 590 0 0
31/07/2007
14.79
 2,080 15.14 15.14 14.79 300 0 0
30/07/2007
15.14
 740 15.46 15.46 14.97 2,300 1,000 0
27/07/2007
15.46
 3,100 15.49 15.49 15.46 100 0 0
26/07/2007
15.49
 2,250 15.49 15.78 15.49 0 0 0
25/07/2007
15.49
 9,810 15.78 15.78 15.49 0 7,260 0
24/07/2007
15.78
 4,390 16.02 16.02 15.78 160 0 0
23/07/2007
16.02
 2,460 15.85 16.02 16.02 1,000 0 0
20/07/2007
15.85
 11,880 15.78 15.85 15.67 4,650 0 0
19/07/2007
15.78
 5,000 15.85 15.85 15.78 0 0 0
18/07/2007
15.85
 16,650 15.67 15.95 15.85 15,000 0 0
17/07/2007
15.67
 5,770 15.67 15.85 15.67 3,970 0 0
16/07/2007
15.67
 12,430 15.32 15.67 15.14 8,070 1,630 0
13/07/2007
15.32
 6,920 15.32 15.49 15.32 0 0 0
12/07/2007
15.32
 2,170 15.67 15.67 15.21 750 0 0
11/07/2007
15.67
 3,330 15.67 15.85 15.67 0 0 0
10/07/2007
15.67
 5,670 15.85 15.85 15.49 0 0 0
09/07/2007
15.85
 7,980 15.53 16.09 15.60 6,400 0 0
06/07/2007
15.53
 9,190 15.53 16.20 15.53 0 0 0
05/07/2007
15.53
 2,760 14.79 15.53 15.53 0 0 0
04/07/2007
14.79
 4,440 14.79 14.79 14.44 0 20 0
03/07/2007
14.79
 5,200 15.49 15.49 14.79 0 0 0
02/07/2007
15.49
 12,630 15.85 15.85 15.39 890 0 0
29/06/2007
15.85
 6,450 16.02 16.02 15.85 0 0 0
28/06/2007
16.02
 5,180 16.02 16.02 16.02 0 0 0
27/06/2007
16.02
 12,110 15.99 16.20 15.99 0 0 0
26/06/2007
15.99
 3,630 15.85 15.99 15.85 0 0 0
25/06/2007
15.85
 8,140 15.85 15.85 15.85 0 0 0
22/06/2007
15.85
 7,800 15.67 15.85 15.67 0 0 0
21/06/2007
15.67
 1,970 15.85 15.85 15.67 0 0 0
20/06/2007
15.85
 9,110 15.67 15.85 15.85 0 890 0
19/06/2007
15.67
 7,540 15.67 16.02 15.67 0 0 0
18/06/2007
15.67
 9,200 15.67 16.20 15.67 0 1,200 0
15/06/2007
15.67
 5,190 15.49 15.67 15.49 0 1,590 0
14/06/2007
15.49
 12,770 15.85 15.85 15.49 0 0 0
13/06/2007
15.85
 11,300 15.85 15.85 15.85 0 1,100 0
12/06/2007
15.85
 6,660 15.85 15.85 15.11 0 0 0
11/06/2007
15.85
 4,790 15.70 15.85 15.85 70 0 0
08/06/2007
15.70
 4,800 16.37 16.41 15.70 0 1,940 0
07/06/2007
16.37
 14,920 16.37 16.55 16.02 0 4,250 0
06/06/2007
16.37
 5,710 16.20 16.37 15.49 0 1,000 0
05/06/2007
16.20
 11,850 16.20 16.20 15.39 0 0 0
04/06/2007
16.20
 2,780 16.55 16.55 16.20 800 0 0
01/06/2007
16.55
 7,190 16.37 16.55 15.67 1,800 0 0
31/05/2007
16.37
 9,580 16.20 16.37 16.20 3,300 0 0
30/05/2007
16.20
 11,690 16.41 16.41 16.20 300 1,010 0
29/05/2007
16.41
 8,250 16.41 16.41 16.41 0 0 0
28/05/2007
16.41
 7,870 15.63 16.41 15.63 500 850 0
25/05/2007
15.63
 6,690 16.20 16.20 15.39 0 0 0
24/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
24/05/2007
16.20
 6,730 16.30 16.97 16.20 500 0 0
23/05/2007
16.30
 26,510 16.30 16.95 16.30 0 0 0
22/05/2007
16.30
 21,330 15.65 16.30 16.30 0 0 0
21/05/2007
15.65
 25,420 14.93 15.65 15.65 1,500 300 0
18/05/2007
14.93
 24,620 14.25 14.93 14.93 0 120 0
17/05/2007
14.25
 6,160 13.60 14.25 13.60 0 0 0
16/05/2007
13.60
 5,860 14.18 14.18 13.60 0 0 0
15/05/2007
14.18
 6,270 14.18 14.35 14.18 0 180 0
14/05/2007
14.18
 9,170 14.51 14.51 14.18 50 0 0
11/05/2007
14.51
 9,870 14.02 14.51 13.50 0 2,800 0
10/05/2007
14.02
 6,340 14.67 14.67 14.02 500 0 0
09/05/2007
14.67
 18,090 14.38 15.03 14.67 280 0 0
08/05/2007
14.38
 7,370 13.69 14.38 14.38 0 0 0
07/05/2007
13.69
 8,690 13.04 13.69 13.53 0 1,300 0
04/05/2007
13.04
 12,840 13.66 13.66 13.04 1,370 0 0
03/05/2007
13.66
 6,400 14.02 14.02 13.66 0 0 0
02/05/2007
14.02
 6,090 13.53 14.18 13.69 0 0 0
25/04/2007
13.53
 22,450 14.12 14.12 13.47 0 0 0
24/04/2007
14.12
 7,950 14.84 14.84 14.12 0 0 0
23/04/2007
14.84
 8,310 14.38 15.00 14.84 0 100 0
20/04/2007
14.38
 16,590 13.69 14.38 14.35 30 0 0
19/04/2007
13.69
 15,340 13.04 13.69 13.04 0 0 0
18/04/2007
13.04
 36,980 13.73 13.73 13.04 100 800 0
17/04/2007
13.73
 2,020 14.44 14.44 13.73 100 0 0
16/04/2007
14.44
 3,530 15.19 15.19 14.44 100 0 0
13/04/2007
15.19
 4,410 15.98 15.98 15.19 0 0 0
12/04/2007
15.98
 7,990 16.79 16.79 15.98 200 0 0
11/04/2007
16.79
 4,220 17.28 17.28 16.79 140 0 0
10/04/2007
17.28
 9,360 17.77 17.77 16.95 800 0 0
09/04/2007
17.77
 2,600 18.58 18.91 17.77 100 0 0
06/04/2007
18.58
 2,810 18.91 18.91 18.26 0 0 0
05/04/2007
18.91
 6,820 18.91 19.56 18.91 0 0 0
04/04/2007
18.91
 7,220 19.24 19.24 18.42 50 0 0
03/04/2007
19.24
 6,410 19.40 19.40 18.91 50 200 0
02/04/2007
19.40
 10,920 19.40 19.73 19.40 780 0 0
30/03/2007
19.40
 8,190 18.58 19.40 19.24 1,000 0 0
29/03/2007
18.58
 6,970 17.77 18.58 18.58 0 3,000 0
28/03/2007
17.77
 4,620 18.58 18.58 17.77 0 0 0
27/03/2007
18.58
 4,280 19.56 19.56 18.58 0 0 0
26/03/2007
19.56
 6,710 20.54 20.54 19.56 1,130 0 0
23/03/2007
20.54
 6,240 21.52 21.52 20.54 0 780 0
22/03/2007
21.52
 11,520 21.84 21.84 21.52 550 250 0
21/03/2007
21.84
 20,730 21.52 21.84 21.52 0 380 0
20/03/2007
21.52
 17,370 20.54 21.52 21.52 0 500 0
19/03/2007
20.54
 4,810 19.56 20.54 20.54 0 500 0
16/03/2007
19.56
 13,690 20.54 20.54 19.56 100 1,500 0
15/03/2007
20.54
 10,520 21.52 21.52 20.54 400 0 0

Chính sách bảo mật | Điều khoản sử dụng |