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)
31/08/2006
14.31
 5,260 14.48 14.48 14.13 650 0 0
30/08/2006
14.48
 6,730 14.31 14.65 14.48 0 0 0
29/08/2006
14.31
 4,150 14.13 14.31 14.31 0 0 0
28/08/2006
14.13
 2,950 14.07 14.48 14.13 50 0 0
25/08/2006
14.07
 4,810 14.31 14.31 14.07 0 0 0
24/08/2006
14.31
 900 14.13 14.31 14.13 0 0 0
23/08/2006
14.13
 2,090 13.96 14.13 13.79 100 0 0
22/08/2006
13.96
 5,310 14.65 14.65 13.96 50 200 0
21/08/2006
14.65
 8,590 15.17 15.17 14.51 0 0 0
18/08/2006
15.17
 9,780 14.62 15.17 15.17 0 200 0
17/08/2006
14.62
 5,440 13.93 14.62 14.62 100 0 0
16/08/2006
13.93
 7,780 13.45 13.93 13.79 0 0 0
15/08/2006
13.45
 6,720 13.51 14.13 13.45 2,660 0 0
14/08/2006
13.51
 9,720 12.89 13.51 12.89 0 0 0
11/08/2006
12.89
 5,690 12.89 12.89 12.89 1,160 0 0
10/08/2006
12.89
 1,720 12.93 12.93 12.76 1,500 0 0
09/08/2006
12.93
 870 13.00 13.00 12.93 0 0 0
08/08/2006
13.00
 8,290 13.00 13.00 13.00 3,000 5,460 0
07/08/2006
13.00
 14,410 12.41 13.03 13.00 0 200 0
04/08/2006
12.41
 6,590 11.82 12.41 12.41 0 200 0
03/08/2006
11.82
 7,610 11.27 11.82 11.38 0 0 0
02/08/2006
11.27
 17,860 11.86 11.86 11.27 12,600 1,600 0
01/08/2006
11.86
 6,710 12.48 12.48 11.86 850 0 0
31/07/2006
12.48
 4,160 13.14 13.14 12.48 250 0 0
28/07/2006
13.14
 5,680 13.62 13.62 13.14 200 0 0
27/07/2006
13.62
 7,560 14.20 14.20 13.58 50 990 0
26/07/2006
14.20
 1,980 14.93 14.93 14.20 50 0 0
25/07/2006
14.93
 2,450 15.69 15.69 14.93 150 160 0
24/07/2006
15.69
 850 16.38 16.38 15.69 250 0 0
21/07/2006
16.38
 2,900 16.20 16.72 16.38 0 200 0
20/07/2006
16.20
 6,060 16.38 16.38 15.62 300 760 0
19/07/2006
16.38
 3,550 17.24 17.24 16.38 250 50 0
18/07/2006
17.24
 950 17.24 17.24 16.41 90 500 0
17/07/2006
17.24
 700 17.24 17.93 17.24 460 0 0
14/07/2006
17.24
 2,710 17.41 17.41 17.24 150 0 0
13/07/2006
17.41
 1,710 17.41 17.41 17.41 0 0 0
12/07/2006
17.41
 100 17.93 17.93 17.41 0 0 0
11/07/2006
17.93
 4,370 17.93 17.93 17.93 3,570 0 0
10/07/2006
17.93
 2,030 17.93 17.93 17.93 2,000 0 0
07/07/2006
17.93
 6,290 17.58 17.93 17.58 990 0 0
06/07/2006
17.58
 9,360 17.58 17.58 17.41 7,920 0 0
05/07/2006
17.58
 4,210 17.58 17.75 17.58 3,000 1,260 0
04/07/2006
17.58
 4,910 17.07 17.58 16.89 460 1,720 0
03/07/2006
17.07
 3,670 17.58 17.58 17.07 900 0 0
30/06/2006
17.58
 2,750 17.58 17.58 17.58 0 0 0
29/06/2006
17.58
 3,100 17.58 17.75 17.41 0 0 0
28/06/2006
17.58
 330 17.58 17.58 17.58 0 0 0
27/06/2006
17.58
 2,710 17.75 17.93 17.58 0 0 0
26/06/2006
17.75
 1,100 18.27 18.27 17.75 0 0 0
23/06/2006
18.27
 2,200 18.27 18.62 17.93 0 0 0
22/06/2006
18.27
 3,980 17.41 18.27 16.89 0 0 0
21/06/2006
17.41
 1,450 18.10 18.10 17.41 0 0 0
20/06/2006
18.10
 1,390 18.62 18.62 18.10 0 0 0
19/06/2006
18.62
 1,510 18.96 18.96 18.62 0 0 0
16/06/2006
18.96
 4,610 19.13 19.13 18.79 0 0 0
15/06/2006
19.13
 1,800 18.96 19.13 18.27 0 0 0
14/06/2006
18.96
 4,330 18.79 18.96 18.79 0 0 0
13/06/2006
18.79
 5,530 19.48 19.48 18.79 0 0 0
12/06/2006
19.48
 3,450 19.48 19.48 19.48 0 0 0
09/06/2006
19.48
 4,550 19.48 19.48 19.48 0 0 0
08/06/2006
19.48
 8,190 19.48 19.48 19.31 0 0 0
07/06/2006
19.48
 14,480 18.96 19.82 19.48 0 0 0
06/06/2006
18.96
 7,240 18.10 18.96 18.96 0 0 0
05/06/2006
18.10
 1,700 17.24 18.10 18.10 0 0 0
02/06/2006
17.24
 7,220 16.55 17.24 17.24 0 0 0
01/06/2006
16.55
 4,700 16.38 16.55 16.38 0 0 0
31/05/2006
16.38
 8,410 17.24 17.24 16.38 0 0 0
30/05/2006
17.24
 2,800 17.75 17.75 17.24 0 0 0
29/05/2006: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
29/05/2006
17.75
 2,990 18.62 18.62 17.75 0 0 0
26/05/2006
18.62
 11,300 19.26 19.26 18.62 0 0 0
25/05/2006
19.26
 20,080 19.39 19.39 19.26 0 0 0
24/05/2006
19.39
 17,470 19.26 19.39 19.13 0 0 0
23/05/2006
19.26
 20,290 19.00 19.91 19.26 0 0 0
22/05/2006
19.00
 29,670 18.10 19.00 19.00 0 0 0
19/05/2006
18.10
 9,940 18.36 18.36 18.10 0 0 0
18/05/2006
18.36
 16,370 17.58 18.36 18.36 0 0 0
17/05/2006
17.58
 3,820 16.81 17.58 17.58 0 0 0
16/05/2006
16.81
 19,530 17.19 17.97 16.81 0 0 0
15/05/2006
17.19
 1,510 16.42 17.19 17.19 0 0 0
12/05/2006
16.42
 270 15.64 16.42 16.42 0 0 0
11/05/2006
15.64
 15,540 16.16 16.16 15.64 0 0 0
10/05/2006
16.16
 820 16.94 16.94 16.16 0 0 0
09/05/2006
16.94
 2,680 17.71 17.71 16.94 0 0 0
08/05/2006
17.71
 3,500 18.62 18.62 17.71 0 0 0
05/05/2006
18.62
 14,870 18.62 18.88 18.62 0 0 0
04/05/2006
18.62
 6,620 17.84 18.62 18.62 0 0 0
03/05/2006
17.84
 28,760 17.97 17.97 17.84 0 0 0
28/04/2006
17.97
 24,880 18.75 18.75 17.84 0 0 0
27/04/2006
18.75
 18,370 19.65 19.65 18.75 0 0 0
26/04/2006
19.65
 26,450 20.69 20.69 19.65 0 0 0
25/04/2006
20.69
 32,030 20.04 20.94 20.69 0 0 0
24/04/2006
20.04
 15,030 20.17 20.17 20.04 0 0 0
21/04/2006
20.17
 29,760 19.26 20.17 20.17 0 0 0
20/04/2006
19.26
 16,130 18.62 19.52 19.26 0 0 0
19/04/2006
18.62
 32,110 17.97 18.62 18.36 0 0 0
18/04/2006
17.97
 47,880 17.19 17.97 17.84 0 0 0
17/04/2006
17.19
 53,550 16.42 17.19 17.19 0 0 0
14/04/2006
16.42
 20,250 15.64 16.42 16.42 0 0 0
13/04/2006
15.64
 41,750 15.00 15.64 15.64 0 0 0
12/04/2006
15.00
 29,790 14.35 15.00 15.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |