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) 		-0.50 -3.82% 458,700 -1,200 -0.0
11.60
15.40
11.60
2 tháng
(2025-12-01) 		-6.10 -32.62% 1,281,900 -25,800 -0.5
11.60
29.80
11.60
3 tháng
(2025-10-30) 		4.50 55.56% 1,500,500 -29,800 -0.5
8
29.80
11.60
6 tháng
(2025-08-01) 		4.20 50% 1,614,500 -31,900 -0.5
7.70
29.80
11.60
12 tháng
(2025-02-03) 		4.16 49.23% 1,967,559 -12,196 -0.4
7
29.80
11.60
24 tháng
(2024-02-15) 		5.08 67.47% 3,413,110 -9,429 -0.4
7
29.80
11.60
36 tháng
(2023-02-13) 		2.23 21.47% 3,936,149 -125,013 -1.5
7
29.80
11.60
60 tháng
(2021-02-23) 		4.47 54.95% 5,851,628 -16,732 -0.1
7
29.80
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
8.32
 0 8.32 8.32 8.32 0 0 0
10/11/2022
8.32
 600 9.06 9.96 8.32 0 0 0
09/11/2022
9.06
 0 9.06 9.06 9.06 0 0 0
08/11/2022
9.06
 1 9.06 9.06 9.06 0 0 0
07/11/2022
9.06
 400 9.47 9.47 9.06 0 0 0
04/11/2022
9.47
 4,300 9.30 9.47 9.30 0 0 0
03/11/2022
9.30
 0 9.30 9.30 9.30 0 0 0
02/11/2022
9.30
 0 9.30 9.30 9.30 0 0 0
01/11/2022
9.30
 1,380 9.30 9.30 9.30 0 0 0
31/10/2022
9.30
 121 10.29 10.29 9.30 0 0 0
28/10/2022
10.29
 0 10.29 10.29 10.29 0 0 0
27/10/2022
10.29
 0 10.29 10.29 10.29 0 0 0
26/10/2022
10.29
 1,100 10.37 10.37 10.29 0 0 0
25/10/2022
10.37
 0 10.37 10.37 10.37 0 0 0
24/10/2022
10.37
 5,036 11.53 11.53 10.37 0 0 0
21/10/2022
11.53
 0 11.53 11.53 11.53 0 0 0
20/10/2022
11.53
 69 11.53 11.53 11.53 0 0 0
19/10/2022
11.53
 1,000 11.53 11.53 11.53 0 0 0
18/10/2022
11.53
 7 11.53 11.53 11.53 0 0 0
17/10/2022
11.53
 0 11.53 11.53 11.53 0 0 0
14/10/2022
11.53
 0 11.53 11.53 11.53 0 0 0
13/10/2022
11.53
 100 11.53 11.53 11.53 0 100 -0.0
12/10/2022
11.53
 0 11.53 11.53 11.53 0 0 0
11/10/2022
11.53
 0 11.53 11.53 11.53 0 0 0
10/10/2022
11.53
 0 11.53 11.53 11.53 0 0 0
07/10/2022
11.53
 115 12.35 12.35 11.53 0 0 0
06/10/2022
12.35
 0 12.35 12.35 12.35 0 0 0
05/10/2022
12.35
 56 12.35 12.35 12.35 0 56 -0.0
04/10/2022
12.35
 6 12.35 12.35 12.35 0 0 0
03/10/2022
12.35
 1 12.35 12.35 12.35 0 0 0
30/09/2022
12.35
 100 11.53 12.35 12.35 0 0 0
29/09/2022
11.53
 1,102 11.53 11.53 11.53 0 0 0
28/09/2022
11.53
 100 11.53 11.53 11.53 0 0 0
27/09/2022
11.53
 0 11.53 11.53 11.53 0 0 0
26/09/2022
11.53
 12 11.53 11.53 11.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |