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
(2026-05-19) 		-1.60 -10.26% 348,600 -663 0
13.30
16.10
13.30
2 tháng
(2026-04-20) 		2.10 17.65% 555,600 -663 0
11.90
16.10
13.30
3 tháng
(2026-03-20) 		2.80 25% 663,800 -663 0
11.20
16.10
13.30
6 tháng
(2025-12-22) 		-3.02 -17.76% 1,884,200 -3,163 -0.0
10.97
17.02
13.30
12 tháng
(2025-06-23) 		6.24 80.53% 2,889,500 -30,263 -0.5
7.28
28.18
13.30
24 tháng
(2024-06-28) 		4.17 42.45% 3,744,723 -13,404 -0.4
6.62
28.18
13.30
36 tháng
(2023-07-04) 		4.19 42.65% 5,026,461 -119,576 -1.4
6.62
28.18
13.30
60 tháng
(2021-07-14) 		6.18 79.03% 6,470,027 -61,980 -0.6
6.62
28.18
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2024
7.03
 2,712 7.52 7.52 6.79 0 0 0
12/01/2024
7.36
 2,213 7.36 7.36 7.36 0 0 0
11/01/2024
7.36
 0 7.36 7.36 7.36 0 0 0
10/01/2024
7.36
 0 7.36 7.36 7.36 0 0 0
09/01/2024
7.36
 115 7.36 7.36 7.36 0 0 0
08/01/2024
7.77
 820 7.85 7.85 7.77 0 0 0
05/01/2024
7.36
 0 7.36 7.36 7.36 0 0 0
04/01/2024
7.36
 3,300 7.36 7.36 7.28 0 0 0
03/01/2024
7.36
 7,790 7.36 7.36 7.36 0 0 0
02/01/2024
8.18
 313 8.42 8.42 8.18 0 0 0
29/12/2023
7.77
 0 7.77 7.77 7.77 0 0 0
28/12/2023
7.77
 1,400 7.77 7.77 7.77 0 0 0
27/12/2023
7.77
 797 7.77 7.77 7.77 0 97 -0.0
26/12/2023
7.12
 6,400 7.77 7.77 7.12 0 5,900 -0.1
25/12/2023
7.77
 600 8.26 8.26 7.77 0 0 0
22/12/2023
8.26
 153 7.20 8.26 7.20 0 0 0
21/12/2023
7.69
 410 7.69 7.69 7.69 0 0 0
20/12/2023
7.69
 1,702 7.69 7.69 7.69 0 0 0
19/12/2023
7.69
 200 7.20 7.69 7.20 0 0 0
18/12/2023
7.28
 286 7.28 7.28 7.28 0 0 0
15/12/2023
7.85
 201 7.69 7.85 7.69 0 0 0
14/12/2023
7.69
 215 7.77 7.77 7.69 0 0 0
13/12/2023
7.69
 1,130 7.61 7.69 7.61 0 0 0
12/12/2023
7.61
 308 7.36 7.61 7.28 0 0 0
11/12/2023
7.28
 0 7.28 7.28 7.28 0 0 0
08/12/2023
7.28
 803 7.44 7.44 7.20 0 0 0
07/12/2023
7.77
 100 7.77 7.77 7.77 0 0 0
06/12/2023
7.77
 3 7.77 7.77 7.77 0 0 0
05/12/2023
7.77
 6,612 7.77 7.77 7.77 0 0 0
04/12/2023
7.77
 210 7.77 7.77 7.77 0 0 0
01/12/2023
7.77
 2,018 8.10 8.10 7.77 0 0 0
30/11/2023
8.10
 122 8.10 8.10 8.10 0 0 0
29/11/2023
8.18
 23,800 7.52 8.42 7.03 0 4,400 -0.0
28/11/2023
7.77
 2,300 7.77 8.18 7.77 700 100 0.0
27/11/2023
8.26
 200 8.34 8.34 8.26 0 0 0
24/11/2023
8.34
 900 8.42 8.42 8.34 0 0 0
23/11/2023
8.42
 5,400 7.93 8.59 7.93 0 0 0
22/11/2023
7.85
 7,900 8.51 8.51 7.85 100 4,000 -0.0
21/11/2023
7.77
 18 7.77 7.77 7.77 0 0 0
20/11/2023
7.77
 30,720 8.51 8.51 7.69 2,300 14,900 -0.1
17/11/2023
8.51
 12,836 9.41 9.41 8.51 0 1,700 -0.0
16/11/2023
9.41
 16,102 10.39 10.39 9.41 0 0 0
15/11/2023
10.39
 16,600 10.47 10.47 10.39 3,000 0 0.0
14/11/2023
11.53
 48,400 10.55 11.53 10.55 0 8,000 -0.1
13/11/2023
10.55
 24,132 10.55 10.55 8.83 100 0 0.0
10/11/2023
9.65
 17,828 10.63 11.70 9.65 0 0 0
09/11/2023
10.71
 9,034 8.91 10.71 8.91 0 0 0
08/11/2023
9.90
 10,315 9.98 9.98 8.18 100 4,800 -0.1
07/11/2023
9.08
 8,203 8.26 9.08 8.18 100 7,000 0
06/11/2023
8.26
 11,704 6.79 8.26 6.79 0 4,500 -0.0
03/11/2023
7.52
 0 7.52 7.52 7.52 0 0 0
02/11/2023
7.52
 300 7.03 7.69 7.52 100 0 0.0
01/11/2023
7.03
 0 7.03 7.03 7.03 0 0 0
31/10/2023
7.03
 200 7.77 7.77 7.03 0 0 0
30/10/2023
7.77
 0 7.77 7.77 7.77 0 0 0
27/10/2023
7.77
 100 7.12 7.77 7.77 100 0 0
26/10/2023
7.12
 0 7.12 7.12 7.12 0 0 0
25/10/2023
7.12
 1,600 7.77 8.51 7.03 100 0 0.0
24/10/2023
7.77
 100 7.77 7.77 7.77 0 0 0
23/10/2023
7.77
 1,200 7.12 7.77 7.61 100 100 0
20/10/2023
7.12
 0 7.12 7.12 7.12 0 0 0
19/10/2023
7.12
 1,400 7.85 7.85 7.12 0 0 0
18/10/2023
7.85
 0 7.85 7.85 7.85 0 0 0
17/10/2023
7.85
 100 7.20 7.85 7.85 100 0 0.0
16/10/2023
7.20
 900 7.77 7.77 7.20 200 0 0.0
13/10/2023
7.77
 500 7.20 7.85 7.77 100 0 0.0
12/10/2023
7.20
 1,100 7.12 7.77 7.20 600 100 0.0
11/10/2023
7.12
 1,000 7.85 7.85 7.12 0 0 0
10/10/2023
7.85
 200 7.85 7.85 7.85 0 0 0
09/10/2023
7.85
 0 7.85 7.85 7.85 0 0 0
06/10/2023
7.85
 0 7.85 7.85 7.85 0 0 0
05/10/2023
7.85
 1,100 7.20 7.85 7.85 100 300 -0.0
04/10/2023
7.20
 4,800 7.93 7.93 7.20 0 0 0
03/10/2023
7.93
 0 7.93 7.93 7.93 0 0 0
02/10/2023
7.93
 300 8.10 8.10 7.93 0 0 0
29/09/2023
8.10
 200 8.10 8.10 8.10 0 0 0
28/09/2023
8.10
 500 8.59 8.59 8.10 0 0 0
27/09/2023
8.59
 0 8.59 8.59 8.59 0 0 0
26/09/2023
8.59
 300 8.91 8.91 8.59 0 0 0
25/09/2023
8.91
 0 8.91 8.91 8.91 0 58 -0.0
22/09/2023
8.91
 0 8.91 8.91 8.91 0 0 0
21/09/2023
8.91
 500 8.18 9.00 8.91 100 0 0.0
20/09/2023
8.18
 0 8.18 8.18 8.18 0 0 0
19/09/2023
8.18
 2,300 8.42 8.42 8.18 0 2,300 0
18/09/2023
8.42
 1,200 8.42 8.42 8.42 1,100 1,200 -0.0
15/09/2023
8.42
 1,000 8.42 8.42 8.42 0 0 0
14/09/2023
8.42
 0 8.42 8.42 8.42 0 0 0
13/09/2023
8.42
 400 8.42 8.42 8.42 0 0 0
12/09/2023
8.42
 0 8.42 8.42 8.42 0 0 0
11/09/2023
8.42
 1,400 8.75 8.75 8.34 100 100 0
08/09/2023
8.75
 300 9.24 9.81 8.67 100 0 0.0
07/09/2023
9.24
 200 9.24 9.24 9.24 0 0 0
06/09/2023
9.24
 31,700 9.24 9.24 9.24 0 14,400 -0.2
05/09/2023
9.24
 10,700 9.41 9.41 9.24 0 8,000 -0.1
31/08/2023
9.41
 100 8.59 9.41 9.41 100 0 0.0
30/08/2023
8.59
 0 8.59 8.59 8.59 0 0 0
29/08/2023
8.59
 1,600 9.32 9.32 8.42 0 797 -0.0
28/08/2023
9.32
 200 8.59 9.41 9.32 100 0 0.0
25/08/2023
8.59
 0 8.59 8.59 8.59 0 0 0
24/08/2023
8.59
 0 8.59 8.59 8.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |