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
(2025-11-04) 		14.50 181.25% 357,800 -16,300 -0.3
8
24.70
24.70
2 tháng
(2025-10-06) 		13.70 155.68% 398,100 -18,500 -0.3
7.70
24.70
24.70
3 tháng
(2025-09-05) 		13.70 155.68% 421,000 -20,600 -0.3
7.70
24.70
24.70
6 tháng
(2025-06-09) 		14.60 184.81% 611,600 -12,300 -0.3
7.70
24.70
24.70
12 tháng
(2024-12-09) 		14.80 192.17% 966,973 28,640 0.1
7
24.70
24.70
24 tháng
(2023-12-15) 		14.20 171.02% 2,352,893 -14,126 -0.3
7
24.70
24.70
36 tháng
(2022-12-20) 		12.62 127.75% 2,805,542 -113,791 -1.3
7
24.70
24.70
60 tháng
(2020-12-30) 		15.46 219.48% 4,861,463 -13,110 0.1
6.90
24.70
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
9.94
 100 9.08 9.94 9.94 100 0 0.0
30/08/2023
9.08
 0 9.08 9.08 9.08 0 0 0
29/08/2023
9.08
 1,600 9.86 9.86 8.91 0 797 -0.0
28/08/2023
9.86
 200 9.08 9.94 9.86 100 0 0.0
25/08/2023
9.08
 0 9.08 9.08 9.08 0 0 0
24/08/2023
9.08
 0 9.08 9.08 9.08 0 0 0
23/08/2023
9.08
 600 9.43 9.43 9.08 0 0 0
22/08/2023
9.43
 0 9.43 9.43 9.43 0 0 0
21/08/2023
9.43
 2,400 10.46 10.46 9.43 0 0 0
18/08/2023
10.46
 100 9.51 10.46 10.46 100 0 0.0
17/08/2023
9.51
 0 9.51 9.51 9.51 0 0 0
16/08/2023
9.51
 13,600 9.60 9.60 9.51 0 13,614 -0.1
15/08/2023
9.60
 5,000 9.60 9.69 9.60 0 3,000 -0.0
14/08/2023
9.60
 200 9.51 10.46 9.60 100 0 0.0
11/08/2023
9.51
 0 9.51 9.51 9.51 0 0 0
10/08/2023
9.51
 6,200 10.38 11.24 9.51 100 2,900 -0.0
09/08/2023
10.38
 100 11.16 11.16 10.38 0 0 0
08/08/2023
11.16
 300 10.29 11.24 11.16 100 0 0.0
07/08/2023
10.29
 1,200 11.16 11.16 10.29 0 0 0
04/08/2023
11.16
 3,100 10.20 11.16 10.98 100 0 0.0
03/08/2023
10.20
 0 10.20 10.20 10.20 0 0 0
02/08/2023
10.20
 5,200 10.20 10.20 10.20 0 3,500 -0.0
01/08/2023
10.20
 500 9.34 10.20 10.03 100 0 0.0
31/07/2023
9.34
 1,500 10.20 10.20 9.34 0 0 0
28/07/2023
10.20
 0 10.20 10.20 10.20 0 0 0
27/07/2023
10.20
 0 10.20 10.20 10.20 0 0 0
26/07/2023
10.20
 2,000 10.20 11.16 10.20 900 0 0.0
25/07/2023
10.20
 8,200 10.20 11.16 10.20 100 3,300 -0.0
24/07/2023
10.20
 400 11.24 11.24 10.20 0 0 0
21/07/2023
11.24
 0 11.24 11.24 11.24 0 0 0
20/07/2023
11.24
 0 11.24 11.24 11.24 0 0 0
19/07/2023
11.24
 0 11.24 11.24 11.24 0 0 0
18/07/2023
11.24
 400 10.55 11.59 11.24 200 0 0.0
17/07/2023
10.55
 0 10.55 10.55 10.55 0 0 0
14/07/2023
10.55
 0 10.55 10.55 10.55 0 0 0
13/07/2023
10.55
 0 10.55 10.55 10.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |