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)
23/09/2022
11.53
 60 11.53 11.53 11.53 0 0 0
22/09/2022
11.53
 1,100 11.44 11.53 11.53 0 1,000 -0.0
21/09/2022
11.44
 400 11.44 11.44 11.44 0 300 -0.0
20/09/2022
11.44
 13 11.44 11.44 11.44 0 0 0
19/09/2022
11.44
 860 11.44 11.44 11.44 0 700 -0.0
16/09/2022
11.44
 671 11.44 11.44 11.44 0 0 0
15/09/2022
11.44
 54 11.44 11.44 11.44 0 0 0
14/09/2022
11.44
 0 11.44 11.44 11.44 0 0 0
13/09/2022
11.44
 1,707 10.70 11.53 11.44 0 1,000 -0.0
12/09/2022
10.70
 507 10.87 10.87 10.29 0 0 0
09/09/2022
10.87
 0 10.87 10.87 10.87 0 0 0
08/09/2022
10.87
 201 11.53 11.53 10.87 0 0 0
07/09/2022
11.53
 0 11.53 11.53 11.53 0 0 0
06/09/2022
11.53
 800 11.53 11.53 11.11 0 0 0
05/09/2022
11.53
 0 11.53 11.53 11.53 0 0 0
31/08/2022
11.53
 0 11.53 11.53 11.53 0 0 0
30/08/2022
11.53
 0 11.53 11.53 11.53 0 0 0
29/08/2022
11.53
 0 11.53 11.53 11.53 0 0 0
26/08/2022
11.53
 0 11.53 11.53 11.53 0 0 0
25/08/2022
11.53
 3,615 11.69 11.69 11.53 0 0 0
24/08/2022
11.69
 0 11.69 11.69 11.69 0 0 0
23/08/2022
11.69
 100 11.20 11.69 11.69 0 0 0
22/08/2022
11.20
 206 11.94 11.94 11.20 0 0 0
19/08/2022
11.94
 800 11.94 11.94 11.94 0 0 0
18/08/2022
11.94
 0 11.94 11.94 11.94 0 0 0
17/08/2022
11.94
 0 11.94 11.94 11.94 0 0 0
16/08/2022
11.94
 400 12.35 12.35 11.94 0 100 -0.0
15/08/2022
12.35
 2,848 11.77 12.35 12.35 0 0 0
12/08/2022
11.77
 100 12.27 12.27 11.77 0 0 0
11/08/2022
12.27
 2,100 13.50 13.50 12.18 0 1,400 -0.0
10/08/2022
13.50
 209 13.17 13.50 13.50 0 0 0
09/08/2022
13.17
 1,218 12.27 13.34 11.53 0 0 0
08/08/2022
12.27
 3,406 11.20 12.27 11.20 0 0 0
05/08/2022
11.20
 130 11.20 11.20 11.20 0 0 0
04/08/2022
11.20
 1,158 11.69 11.69 11.20 0 0 0
03/08/2022
11.69
 1,000 11.94 11.94 11.69 0 0 0
02/08/2022
11.94
 0 11.94 11.94 11.94 0 0 0
01/08/2022
11.94
 29 11.94 11.94 11.94 0 0 0
29/07/2022
11.94
 113 11.94 11.94 11.94 0 0 0
28/07/2022
11.94
 600 10.87 11.94 10.87 0 0 0
27/07/2022
10.87
 0 10.87 10.87 10.87 0 0 0
26/07/2022
10.87
 0 10.87 10.87 10.87 0 0 0
25/07/2022
10.87
 500 11.53 11.53 10.87 0 0 0
22/07/2022
11.53
 20 11.53 11.53 11.53 0 0 0
21/07/2022
11.53
 0 11.53 11.53 11.53 0 0 0
20/07/2022
11.53
 0 11.53 11.53 11.53 0 0 0
19/07/2022
11.53
 2 11.53 11.53 11.53 0 0 0
18/07/2022
11.53
 0 11.53 11.53 11.53 0 0 0
15/07/2022
11.53
 83 11.53 11.53 11.53 0 0 0
14/07/2022
11.53
 100 11.53 11.53 11.53 0 100 -0.0
13/07/2022
11.53
 1,900 12.76 12.76 11.53 0 0 0
12/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
11/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
08/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
07/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
06/07/2022
12.76
 11 12.76 12.76 12.76 0 0 0
05/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
04/07/2022
12.76
 1 12.76 12.76 12.76 0 0 0
01/07/2022
12.76
 0 12.76 12.76 12.76 0 0 0
30/06/2022
12.76
 16,175 11.86 12.76 11.53 0 15,775 -0.2
29/06/2022
11.86
 501 11.11 11.86 11.86 0 0 0
28/06/2022
11.11
 11 11.11 11.11 11.11 0 0 0
27/06/2022
11.11
 36 11.11 11.11 11.11 0 0 0
24/06/2022
11.11
 0 11.11 11.11 11.11 0 0 0
23/06/2022
11.11
 0 11.11 11.11 11.11 0 0 0
22/06/2022
11.11
 0 11.11 11.11 11.11 0 0 0
21/06/2022
11.11
 0 11.11 11.11 11.11 0 0 0
20/06/2022
11.11
 200 12.18 12.18 11.11 0 0 0
17/06/2022
12.18
 0 12.18 12.18 12.18 0 0 0
16/06/2022
12.18
 601 11.20 12.18 10.29 0 0 0
15/06/2022
11.20
 1,700 11.53 11.53 11.11 0 0 0
14/06/2022
11.53
 100 11.53 11.53 11.53 0 0 0
13/06/2022
11.53
 0 11.53 11.53 11.53 0 0 0
10/06/2022
11.53
 287 11.20 11.53 11.53 0 200 -0.0
09/06/2022
11.20
 300 12.35 12.35 11.20 0 0 0
08/06/2022
12.35
 2,000 12.68 12.68 12.35 0 1,900 -0.0
07/06/2022
12.68
 0 12.68 12.68 12.68 0 0 0
06/06/2022
12.68
 400 12.68 12.68 12.68 0 0 0
03/06/2022
12.68
 2,480 11.69 12.68 12.68 0 80 -0.0
02/06/2022
11.69
 100 12.84 12.84 11.69 0 100 -0.0
01/06/2022
12.84
 0 12.84 12.84 12.84 0 0 0
31/05/2022
12.84
 600 13.91 13.91 12.84 0 0 0
30/05/2022
13.91
 1,536 12.84 13.91 11.69 0 0 0
27/05/2022
12.84
 0 12.84 12.84 12.84 0 0 0
26/05/2022
12.84
 200 12.84 12.84 12.84 0 0 0
25/05/2022
12.84
 600 12.60 12.84 12.68 0 0 0
24/05/2022
12.60
 705 12.68 12.68 12.60 0 0 0
23/05/2022
12.68
 0 12.68 12.68 12.68 0 0 0
20/05/2022
12.68
 0 12.68 12.68 12.68 0 2 -0.0
19/05/2022
12.68
 701 12.60 12.68 12.60 0 0 0
18/05/2022
12.60
 1,100 11.53 12.60 12.60 0 0 0
17/05/2022
11.53
 200 12.35 12.35 11.53 0 0 0
16/05/2022
12.35
 1,300 12.35 12.35 12.35 0 0 0
13/05/2022
12.35
 7,720 12.35 12.43 12.35 7,200 500 0.1
12/05/2022
12.35
 100 12.35 12.35 12.35 0 0 0
11/05/2022
12.35
 100 12.51 12.51 12.35 0 0 0
10/05/2022
12.51
 8,734 12.68 12.68 11.53 3,800 100 0.1
09/05/2022
12.68
 902 13.91 13.91 12.68 0 0 0
06/05/2022
13.91
 130 13.91 13.91 13.91 100 0 0.0
05/05/2022
13.91
 182 13.91 13.91 13.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |