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) 		-0.20 -1.53% 453,900 -1,200 -0.0
11.70
15.40
12.60
2 tháng
(2025-11-28) 		-4.10 -24.12% 1,308,800 -25,800 -0.5
11.70
29.80
12.60
3 tháng
(2025-10-29) 		4.50 53.57% 1,497,400 -29,800 -0.5
8
29.80
12.60
6 tháng
(2025-07-31) 		4.50 53.57% 1,610,100 -31,900 -0.5
7.70
29.80
12.60
12 tháng
(2025-02-03) 		4.46 52.78% 1,962,759 -12,196 -0.4
7
29.80
12.60
24 tháng
(2024-02-07) 		5.38 71.46% 3,409,211 -9,429 -0.4
7
29.80
12.60
36 tháng
(2023-02-13) 		2.53 24.36% 3,931,349 -125,013 -1.5
7
29.80
12.60
60 tháng
(2021-02-22) 		4.04 45.64% 5,846,928 -16,732 -0.1
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)
23/01/2024
7.70
 26 7.70 7.70 7.70 0 0 0
22/01/2024
7.70
 580 7.70 7.70 7.70 0 0 0
19/01/2024
7.18
 3,701 7.78 7.78 7.18 0 0 0
18/01/2024
7.78
 1,801 7.78 7.78 7.78 0 0 0
17/01/2024
7.18
 14,904 7.52 8.04 7.09 0 100 -0.0
16/01/2024
7.44
 10 7.44 7.44 7.44 0 0 0
15/01/2024
7.44
 2,712 7.96 7.96 7.18 0 0 0
12/01/2024
7.78
 2,213 7.78 7.78 7.78 0 0 0
11/01/2024
7.78
 0 7.78 7.78 7.78 0 0 0
10/01/2024
7.78
 0 7.78 7.78 7.78 0 0 0
09/01/2024
7.78
 115 7.78 7.78 7.78 0 0 0
08/01/2024
8.22
 820 8.30 8.30 8.22 0 0 0
05/01/2024
7.78
 0 7.78 7.78 7.78 0 0 0
04/01/2024
7.78
 3,300 7.78 7.78 7.70 0 0 0
03/01/2024
7.78
 7,790 7.78 7.78 7.78 0 0 0
02/01/2024
8.65
 313 8.91 8.91 8.65 0 0 0
29/12/2023
8.22
 0 8.22 8.22 8.22 0 0 0
28/12/2023
8.22
 1,400 8.22 8.22 8.22 0 0 0
27/12/2023
8.22
 797 8.22 8.22 8.22 0 97 -0.0
26/12/2023
7.52
 6,400 8.22 8.22 7.52 0 5,900 -0.1
25/12/2023
8.22
 600 8.73 8.73 8.22 0 0 0
22/12/2023
8.73
 153 7.61 8.73 7.61 0 0 0
21/12/2023
8.13
 410 8.13 8.13 8.13 0 0 0
20/12/2023
8.13
 1,702 8.13 8.13 8.13 0 0 0
19/12/2023
8.13
 200 7.61 8.13 7.61 0 0 0
18/12/2023
7.70
 286 7.70 7.70 7.70 0 0 0
15/12/2023
8.30
 201 8.13 8.30 8.13 0 0 0
14/12/2023
8.13
 215 8.22 8.22 8.13 0 0 0
13/12/2023
8.13
 1,130 8.04 8.13 8.04 0 0 0
12/12/2023
8.04
 308 7.78 8.04 7.70 0 0 0
11/12/2023
7.70
 0 7.70 7.70 7.70 0 0 0
08/12/2023
7.70
 803 7.87 7.87 7.61 0 0 0
07/12/2023
8.22
 100 8.22 8.22 8.22 0 0 0
06/12/2023
8.22
 3 8.22 8.22 8.22 0 0 0
05/12/2023
8.22
 6,612 8.22 8.22 8.22 0 0 0
04/12/2023
8.22
 210 8.22 8.22 8.22 0 0 0
01/12/2023
8.22
 2,018 8.56 8.56 8.22 0 0 0
30/11/2023
8.56
 122 8.56 8.56 8.56 0 0 0
29/11/2023
8.65
 23,800 7.96 8.91 7.44 0 4,400 -0.0
28/11/2023
8.22
 2,300 8.22 8.65 8.22 700 100 0.0
27/11/2023
8.73
 200 8.82 8.82 8.73 0 0 0
24/11/2023
8.82
 900 8.91 8.91 8.82 0 0 0
23/11/2023
8.91
 5,400 8.39 9.08 8.39 0 0 0
22/11/2023
8.30
 7,900 8.99 8.99 8.30 100 4,000 -0.0
21/11/2023
8.22
 18 8.22 8.22 8.22 0 0 0
20/11/2023
8.22
 30,720 8.99 8.99 8.13 2,300 14,900 -0.1
17/11/2023
8.99
 12,836 9.94 9.94 8.99 0 1,700 -0.0
16/11/2023
9.94
 16,102 10.98 10.98 9.94 0 0 0
15/11/2023
10.98
 16,600 11.07 11.07 10.98 3,000 0 0.0
14/11/2023
12.19
 48,400 11.16 12.19 11.16 0 8,000 -0.1
13/11/2023
11.16
 24,132 11.16 11.16 9.34 100 0 0.0
10/11/2023
10.20
 17,828 11.24 12.37 10.20 0 0 0
09/11/2023
11.33
 9,034 9.43 11.33 9.43 0 0 0
08/11/2023
10.46
 10,315 10.55 10.55 8.65 100 4,800 -0.1
07/11/2023
9.60
 8,203 8.73 9.60 8.65 100 7,000 0
06/11/2023
8.73
 11,704 7.18 8.73 7.18 0 4,500 -0.0
03/11/2023
7.96
 0 7.96 7.96 7.96 0 0 0
02/11/2023
7.96
 300 7.44 8.13 7.96 100 0 0.0
01/11/2023
7.44
 0 7.44 7.44 7.44 0 0 0
31/10/2023
7.44
 200 8.22 8.22 7.44 0 0 0
30/10/2023
8.22
 0 8.22 8.22 8.22 0 0 0
27/10/2023
8.22
 100 7.52 8.22 8.22 100 0 0
26/10/2023
7.52
 0 7.52 7.52 7.52 0 0 0
25/10/2023
7.52
 1,600 8.22 8.99 7.44 100 0 0.0
24/10/2023
8.22
 100 8.22 8.22 8.22 0 0 0
23/10/2023
8.22
 1,200 7.52 8.22 8.04 100 100 0
20/10/2023
7.52
 0 7.52 7.52 7.52 0 0 0
19/10/2023
7.52
 1,400 8.30 8.30 7.52 0 0 0
18/10/2023
8.30
 0 8.30 8.30 8.30 0 0 0
17/10/2023
8.30
 100 7.61 8.30 8.30 100 0 0.0
16/10/2023
7.61
 900 8.22 8.22 7.61 200 0 0.0
13/10/2023
8.22
 500 7.61 8.30 8.22 100 0 0.0
12/10/2023
7.61
 1,100 7.52 8.22 7.61 600 100 0.0
11/10/2023
7.52
 1,000 8.30 8.30 7.52 0 0 0
10/10/2023
8.30
 200 8.30 8.30 8.30 0 0 0
09/10/2023
8.30
 0 8.30 8.30 8.30 0 0 0
06/10/2023
8.30
 0 8.30 8.30 8.30 0 0 0
05/10/2023
8.30
 1,100 7.61 8.30 8.30 100 300 -0.0
04/10/2023
7.61
 4,800 8.39 8.39 7.61 0 0 0
03/10/2023
8.39
 0 8.39 8.39 8.39 0 0 0
02/10/2023
8.39
 300 8.56 8.56 8.39 0 0 0
29/09/2023
8.56
 200 8.56 8.56 8.56 0 0 0
28/09/2023
8.56
 500 9.08 9.08 8.56 0 0 0
27/09/2023
9.08
 0 9.08 9.08 9.08 0 0 0
26/09/2023
9.08
 300 9.43 9.43 9.08 0 0 0
25/09/2023
9.43
 0 9.43 9.43 9.43 0 58 -0.0
22/09/2023
9.43
 0 9.43 9.43 9.43 0 0 0
21/09/2023
9.43
 500 8.65 9.51 9.43 100 0 0.0
20/09/2023
8.65
 0 8.65 8.65 8.65 0 0 0
19/09/2023
8.65
 2,300 8.91 8.91 8.65 0 2,300 0
18/09/2023
8.91
 1,200 8.91 8.91 8.91 1,100 1,200 -0.0
15/09/2023
8.91
 1,000 8.91 8.91 8.91 0 0 0
14/09/2023
8.91
 0 8.91 8.91 8.91 0 0 0
13/09/2023
8.91
 400 8.91 8.91 8.91 0 0 0
12/09/2023
8.91
 0 8.91 8.91 8.91 0 0 0
11/09/2023
8.91
 1,400 9.25 9.25 8.82 100 100 0
08/09/2023
9.25
 300 9.77 10.38 9.17 100 0 0.0
07/09/2023
9.77
 200 9.77 9.77 9.77 0 0 0
06/09/2023
9.77
 31,700 9.77 9.77 9.77 0 14,400 -0.2
05/09/2023
9.77
 10,700 9.94 9.94 9.77 0 8,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |