CTCP Viễn thông VTC (vtc)

10.40
0.60
(6.12%)
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
(2026-08-12) 		0.30 3% 203,200 -300 0
9.50
12.50
9.80
2 tháng
(2026-07-13) 		0.57 5.90% 285,300 -300 0
8.92
12.50
9.80
3 tháng
(2026-06-15) 		-1.53 -12.96% 391,300 -300 0
8.92
12.50
9.80
6 tháng
(2026-03-16) 		-0.05 -0.47% 1,063,000 -963 0
8.92
13.05
9.80
12 tháng
(2025-09-16) 		3.63 54.45% 3,073,500 -31,963 -0.5
5.90
22.84
9.80
24 tháng
(2024-09-23) 		4.04 64.57% 3,738,385 14,577 -0.1
5.37
22.84
9.80
36 tháng
(2023-09-27) 		3.34 47.98% 5,290,206 -69,589 -0.9
5.37
22.84
9.80
60 tháng
(2021-10-07) 		1.67 19.32% 6,442,365 -124,780 -1.5
5.37
22.84
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
8.42
 16,600 8.49 8.49 8.42 3,000 0 0.0
14/11/2023
9.35
 48,400 8.55 9.35 8.55 0 8,000 -0.1
13/11/2023
8.55
 24,132 8.55 8.55 7.16 100 0 0.0
10/11/2023
7.82
 17,828 8.62 9.48 7.82 0 0 0
09/11/2023
8.68
 9,034 7.23 8.68 7.23 0 0 0
08/11/2023
8.02
 10,315 8.09 8.09 6.63 100 4,800 -0.1
07/11/2023
7.36
 8,203 6.70 7.36 6.63 100 7,000 0
06/11/2023
6.70
 11,704 5.50 6.70 5.50 0 4,500 -0.0
03/11/2023
6.10
 0 6.10 6.10 6.10 0 0 0
02/11/2023
6.10
 300 5.70 6.23 6.10 100 0 0.0
01/11/2023
5.70
 0 5.70 5.70 5.70 0 0 0
31/10/2023
5.70
 200 6.30 6.30 5.70 0 0 0
30/10/2023
6.30
 0 6.30 6.30 6.30 0 0 0
27/10/2023
6.30
 100 5.77 6.30 6.30 100 0 0
26/10/2023
5.77
 0 5.77 5.77 5.77 0 0 0
25/10/2023
5.77
 1,600 6.30 6.89 5.70 100 0 0.0
24/10/2023
6.30
 100 6.30 6.30 6.30 0 0 0
23/10/2023
6.30
 1,200 5.77 6.30 6.16 100 100 0
20/10/2023
5.77
 0 5.77 5.77 5.77 0 0 0
19/10/2023
5.77
 1,400 6.36 6.36 5.77 0 0 0
18/10/2023
6.36
 0 6.36 6.36 6.36 0 0 0
17/10/2023
6.36
 100 5.83 6.36 6.36 100 0 0.0
16/10/2023
5.83
 900 6.30 6.30 5.83 200 0 0.0
13/10/2023
6.30
 500 5.83 6.36 6.30 100 0 0.0
12/10/2023
5.83
 1,100 5.77 6.30 5.83 600 100 0.0
11/10/2023
5.77
 1,000 6.36 6.36 5.77 0 0 0
10/10/2023
6.36
 200 6.36 6.36 6.36 0 0 0
09/10/2023
6.36
 0 6.36 6.36 6.36 0 0 0
06/10/2023
6.36
 0 6.36 6.36 6.36 0 0 0
05/10/2023
6.36
 1,100 5.83 6.36 6.36 100 300 -0.0
04/10/2023
5.83
 4,800 6.43 6.43 5.83 0 0 0
03/10/2023
6.43
 0 6.43 6.43 6.43 0 0 0
02/10/2023
6.43
 300 6.56 6.56 6.43 0 0 0
29/09/2023
6.56
 200 6.56 6.56 6.56 0 0 0
28/09/2023
6.56
 500 6.96 6.96 6.56 0 0 0
27/09/2023
6.96
 0 6.96 6.96 6.96 0 0 0
26/09/2023
6.96
 300 7.23 7.23 6.96 0 0 0
25/09/2023
7.23
 0 7.23 7.23 7.23 0 58 -0.0
22/09/2023
7.23
 0 7.23 7.23 7.23 0 0 0
21/09/2023
7.23
 500 6.63 7.29 7.23 100 0 0.0
20/09/2023
6.63
 0 6.63 6.63 6.63 0 0 0
19/09/2023
6.63
 2,300 6.83 6.83 6.63 0 2,300 0
18/09/2023
6.83
 1,200 6.83 6.83 6.83 1,100 1,200 -0.0
15/09/2023
6.83
 1,000 6.83 6.83 6.83 0 0 0
14/09/2023
6.83
 0 6.83 6.83 6.83 0 0 0
13/09/2023
6.83
 400 6.83 6.83 6.83 0 0 0
12/09/2023
6.83
 0 6.83 6.83 6.83 0 0 0
11/09/2023
6.83
 1,400 7.09 7.09 6.76 100 100 0
08/09/2023
7.09
 300 7.49 7.95 7.03 100 0 0.0
07/09/2023
7.49
 200 7.49 7.49 7.49 0 0 0
06/09/2023
7.49
 31,700 7.49 7.49 7.49 0 14,400 -0.2
05/09/2023
7.49
 10,700 7.62 7.62 7.49 0 8,000 -0.1
31/08/2023
7.62
 100 6.96 7.62 7.62 100 0 0.0
30/08/2023
6.96
 0 6.96 6.96 6.96 0 0 0
29/08/2023
6.96
 1,600 7.56 7.56 6.83 0 797 -0.0
28/08/2023
7.56
 200 6.96 7.62 7.56 100 0 0.0
25/08/2023
6.96
 0 6.96 6.96 6.96 0 0 0
24/08/2023
6.96
 0 6.96 6.96 6.96 0 0 0
23/08/2023
6.96
 600 7.23 7.23 6.96 0 0 0
22/08/2023
7.23
 0 7.23 7.23 7.23 0 0 0
21/08/2023
7.23
 2,400 8.02 8.02 7.23 0 0 0
18/08/2023
8.02
 100 7.29 8.02 8.02 100 0 0.0
17/08/2023
7.29
 0 7.29 7.29 7.29 0 0 0
16/08/2023
7.29
 13,600 7.36 7.36 7.29 0 13,614 -0.1
15/08/2023
7.36
 5,000 7.36 7.42 7.36 0 3,000 -0.0
14/08/2023
7.36
 200 7.29 8.02 7.36 100 0 0.0
11/08/2023
7.29
 0 7.29 7.29 7.29 0 0 0
10/08/2023
7.29
 6,200 7.95 8.62 7.29 100 2,900 -0.0
09/08/2023
7.95
 100 8.55 8.55 7.95 0 0 0
08/08/2023
8.55
 300 7.89 8.62 8.55 100 0 0.0
07/08/2023
7.89
 1,200 8.55 8.55 7.89 0 0 0
04/08/2023
8.55
 3,100 7.82 8.55 8.42 100 0 0.0
03/08/2023
7.82
 0 7.82 7.82 7.82 0 0 0
02/08/2023
7.82
 5,200 7.82 7.82 7.82 0 3,500 -0.0
01/08/2023
7.82
 500 7.16 7.82 7.69 100 0 0.0
31/07/2023
7.16
 1,500 7.82 7.82 7.16 0 0 0
28/07/2023
7.82
 0 7.82 7.82 7.82 0 0 0
27/07/2023
7.82
 0 7.82 7.82 7.82 0 0 0
26/07/2023
7.82
 2,000 7.82 8.55 7.82 900 0 0.0
25/07/2023
7.82
 8,200 7.82 8.55 7.82 100 3,300 -0.0
24/07/2023
7.82
 400 8.62 8.62 7.82 0 0 0
21/07/2023
8.62
 0 8.62 8.62 8.62 0 0 0
20/07/2023
8.62
 0 8.62 8.62 8.62 0 0 0
19/07/2023
8.62
 0 8.62 8.62 8.62 0 0 0
18/07/2023
8.62
 400 8.09 8.88 8.62 200 0 0.0
17/07/2023
8.09
 0 8.09 8.09 8.09 0 0 0
14/07/2023
8.09
 0 8.09 8.09 8.09 0 0 0
13/07/2023
8.09
 0 8.09 8.09 8.09 0 0 0
12/07/2023
8.09
 0 8.09 8.09 8.09 0 0 0
11/07/2023
8.09
 0 8.09 8.09 8.09 0 0 0
10/07/2023
8.09
 0 8.09 8.09 8.09 0 0 0
07/07/2023
8.09
 400 8.09 8.09 8.09 0 100 -0.0
06/07/2023
8.09
 1,600 7.95 8.09 8.09 100 300 -0.0
05/07/2023
7.95
 300 7.95 7.95 7.95 0 200 -0.0
04/07/2023
7.95
 255 7.62 8.35 7.95 100 118 -0.0
03/07/2023
7.62
 0 7.62 7.62 7.62 0 0 0
30/06/2023
7.62
 0 7.62 7.62 7.62 0 0 0
29/06/2023
7.62
 100 7.29 7.62 7.62 0 0 0
28/06/2023
7.29
 10 7.29 7.29 7.29 0 4,800 -0.1
27/06/2023
7.29
 10 7.29 7.29 7.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |