CTCP Viễn thông VTC (vtc)

12.60
-1
(-7.35%)
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
(2026-02-23) 		0.30 2.27% 303,200 0 0
12.70
15.90
13.60
2 tháng
(2026-01-16) 		-0.70 -4.93% 653,900 -2,400 -0.0
11.60
15.90
13.60
3 tháng
(2025-12-17) 		-4.30 -24.16% 1,442,400 -7,400 -0.1
11.60
19.50
13.60
6 tháng
(2025-09-18) 		4.50 50% 2,012,300 -31,000 -0.5
7.70
29.80
13.60
12 tháng
(2025-03-24) 		4.50 50% 2,294,700 -23,734 -0.5
7
29.80
13.60
24 tháng
(2024-03-27) 		4.50 50% 3,735,252 -11,021 -0.4
7
29.80
13.60
36 tháng
(2023-04-03) 		1.83 15.64% 4,362,834 -126,313 -1.5
7
29.80
13.60
60 tháng
(2021-04-12) 		3.66 37.15% 6,034,564 -24,517 -0.2
7
29.80
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
9.88
 0 9.88 9.88 9.88 0 0 0
22/12/2022
9.88
 0 9.88 9.88 9.88 0 0 0
21/12/2022
9.88
 0 9.88 9.88 9.88 0 0 0
20/12/2022
9.88
 0 9.88 9.88 9.88 0 0 0
19/12/2022
9.88
 0 9.88 9.88 9.88 0 0 0
16/12/2022
9.88
 1,600 9.80 9.88 9.30 0 0 0
15/12/2022
9.80
 0 9.80 9.80 9.80 0 0 0
14/12/2022
9.80
 144 9.39 9.80 9.80 0 0 0
13/12/2022
9.39
 100 8.64 9.39 9.39 0 0 0
12/12/2022
8.64
 1,300 8.40 8.64 8.64 0 300 -0.0
09/12/2022
8.40
 0 8.40 8.40 8.40 0 0 0
08/12/2022
8.40
 200 9.30 9.80 8.40 0 0 0
07/12/2022
9.30
 300 9.71 9.71 9.30 0 0 0
06/12/2022
9.71
 150 9.06 9.71 9.71 0 0 0
05/12/2022
9.06
 1,000 9.55 9.55 9.06 300 0 0.0
02/12/2022
9.55
 220 9.06 9.55 9.47 0 0 0
01/12/2022
9.06
 100 8.89 9.06 9.06 0 0 0
30/11/2022
8.89
 1,200 8.15 8.89 8.15 0 0 0
29/11/2022
8.15
 500 8.23 8.23 8.15 0 500 -0.0
28/11/2022
8.23
 15 8.23 8.23 8.23 0 0 0
25/11/2022
8.23
 0 8.23 8.23 8.23 0 0 0
24/11/2022
8.23
 0 8.23 8.23 8.23 0 0 0
23/11/2022
8.23
 60 8.23 8.23 8.23 0 0 0
22/11/2022
8.23
 223 9.06 9.06 8.23 0 0 0
21/11/2022
9.06
 2 9.06 9.06 9.06 0 0 0
18/11/2022
9.06
 0 9.06 9.06 9.06 0 0 0
17/11/2022
9.06
 0 9.06 9.06 9.06 0 0 0
16/11/2022
9.06
 260 9.14 9.14 9.06 0 0 0
15/11/2022
9.14
 2,011 9.14 9.14 9.14 0 0 0
14/11/2022
9.14
 100 8.32 9.14 9.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |