CTCP Viễn thông VTC (vtc)

8.60
0
(0%)
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
(2024-04-08) 		-0.50 -5.49% 11,400 -900 -0.0
8.50
9.10
8.60
2 tháng
(2024-03-11) 		-0.63 -6.80% 155,100 2,600 0.0
8.50
11.46
8.60
3 tháng
(2024-02-15) 		0.49 6.06% 177,000 1,992 0.0
7.92
11.46
8.60
6 tháng
(2023-11-10) 		-2.40 -21.80% 468,600 -40,905 -0.4
7.74
13.14
8.60
12 tháng
(2023-05-15) 		-2.58 -23.11% 650,852 -112,792 -1.1
7.74
13.14
8.60
24 tháng
(2022-05-19) 		-5.06 -37.06% 790,182 -136,983 -1.4
7.74
15
8.60
36 tháng
(2021-05-24) 		-0.91 -9.53% 2,226,889 -13,096 0.2
7.74
25.55
8.60
60 tháng
(2019-06-04) 		3.72 76.41% 3,458,334 -133,520 -0.7
3.89
25.55
8.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
8.60
0
 300 8.60 8.60 8.60 0 0 0
#2 07/05/2024
8.60
0.10
 1,600 8.60 8.60 8.60 800 0 0.0
#3 06/05/2024
8.50
0
 1,400 8.50 8.50 8.50 200 0 0
#4 03/05/2024
8.50
0
 100 8.50 8.50 8.50 0 0 0
#5 02/05/2024
8.50
0
 300 8.50 8.50 8.50 0 0 0
#6 26/04/2024
8.50
0
 800 8.50 8.90 8.50 0 0 0
#7 25/04/2024
8.50
0
 600 8.60 8.60 8.50 0 0 0
#8 24/04/2024
8.50
-0.50
 500 8.50 8.50 8.50 0 0 0
#9 23/04/2024
9
0
 0 9 9 9 0 0 0
#10 22/04/2024
9
0
 300 9 9 9 0 0 0
#11 19/04/2024
9
0.50
 200 9 9 9 0 0 0
#12 17/04/2024
8.50
0
 1,300 8.60 8.60 8.50 0 0 0
#13 16/04/2024
8.50
-0.50
 300 8.50 8.50 8.50 0 0 0
#14 15/04/2024
9
0
 300 9 9 9 0 300 -0.0
#15 12/04/2024
9
0
 600 8.90 9 8.90 0 500 -0.0
#16 11/04/2024
9
0.10
 1,000 8.60 9.10 8.60 0 500 -0.0
#17 10/04/2024
8.90
-0.20
 1,600 9.10 9.10 8.90 0 500 -0.0
#18 09/04/2024
9.10
0
 0 9.10 9.10 9.10 0 0 0
#19 08/04/2024
9.10
-0.10
 200 9.20 9.20 9.10 0 100 -0.0
#20 05/04/2024
9.20
0.10
 900 9.10 9.20 9.10 0 0 0
#21 04/04/2024
9.10
0
 3,500 9.10 9.10 9.10 2,200 0 0.0
#22 03/04/2024
9.10
-0.10
 3,100 9.20 9.20 9.10 100 0 0.0
#23 02/04/2024
9.20
-0.30
 3,200 9.20 9.50 9.20 200 0 0.0
#24 01/04/2024
9.50
-0.30
 1,800 9.60 9.80 9.50 100 200 -0.0
#25 29/03/2024
9.80
0
 900 9.80 9.80 9.80 300 0 0.0
#26 28/03/2024
9.80
0.10
 1,700 9.90 9.90 9.80 0 0 0
#27 27/03/2024
9.70
-0.60
 4,000 10.30 10.30 9.50 100 300 -0.0
#28 26/03/2024
10.30
0.70
 1,600 10 10.40 10 0 500 -0.0
#29 25/03/2024
9.60
0.28
 19,900 9.32 9.69 9.41 0 0 0
#30 22/03/2024
9.32
-0.37
 3,400 9.69 9.69 9.32 1,600 300 0.0
#31 21/03/2024
9.69
0
 1,700 9.69 10.25 9.60 400 200 0.0
#32 20/03/2024
9.69
0.84
 4,100 8.85 9.69 8.85 0 0 0
#33 19/03/2024
8.85
-0.47
 1,700 9.32 9.32 8.85 0 0 0
#34 18/03/2024
9.32
-1.03
 24,200 10.35 10.35 9.32 0 0 0
#35 15/03/2024
10.35
-1.12
 16,900 11.46 11.46 10.35 0 0 0
#36 14/03/2024
11.46
0.75
 400 10.72 11.65 10.81 0 0 0
#37 13/03/2024
10.72
0.75
 22,800 9.97 10.90 10.72 0 0 0
#38 12/03/2024
9.97
0.75
 22,900 9.23 10.07 9.13 0 0 0
#39 11/03/2024
9.23
0.75
 5,000 8.48 9.23 7.64 0 0 0
#40 08/03/2024
8.48
-0.19
 1,000 8.67 8.67 8.48 0 0 0
#41 07/03/2024
8.67
0.75
 3,900 7.92 8.67 8.20 0 0 0
#42 06/03/2024
7.92
0
 800 7.92 7.92 7.92 0 0 0
#43 05/03/2024
7.92
-0.19
 100 8.11 8.11 7.92 0 0 0
#44 04/03/2024
8.11
0
 900 8.11 8.11 8.11 0 0 0
#45 01/03/2024
8.11
0
 0 8.11 8.11 8.11 0 0 0
#46 29/02/2024
8.11
0
 100 8.11 8.11 8.11 0 100 -0.0
#47 28/02/2024
8.11
0
 300 8.11 8.39 8.11 0 128 -0.0
#48 27/02/2024
8.11
-0.28
 2,100 8.39 8.39 8.11 0 47 -0.0
#49 26/02/2024
8.39
0
 1,900 8.39 8.39 8.02 0 533 -0.0
#50 23/02/2024
8.39
0.19
 8,200 8.20 8.39 8.20 0 0 0
#51 22/02/2024
8.20
0
 1,900 8.20 8.20 8.20 0 0 0
#52 21/02/2024
8.20
0.09
 200 8.11 8.20 8.20 0 0 0
#53 20/02/2024
8.11
0
 0 8.11 8.11 8.11 0 0 0
#54 19/02/2024
8.11
0
 0 8.11 8.11 8.11 0 0 0
#55 16/02/2024
8.11
0
 200 8.11 8.11 8.11 0 0 0
#56 15/02/2024
8.11
0
 300 8.11 8.11 8.11 200 0 0.0
#57 07/02/2024
8.11
0
 900 8.11 8.11 8.11 0 0 0
#58 06/02/2024
8.11
0.09
 500 8.02 8.11 8.11 0 0 0
#59 05/02/2024
8.02
0
 0 8.02 8.02 8.02 0 0 0
#60 02/02/2024
8.02
0
 1,800 8.02 8.11 8.02 0 0 0
#61 01/02/2024
8.02
-0.28
 6,600 8.30 8.57 8.02 0 0 0
#62 31/01/2024
8.30
0.09
 600 8.20 8.30 8.02 0 0 0
#63 30/01/2024
8.20
0.28
 10,700 7.92 8.20 7.46 300 10,000 -0.1
#64 29/01/2024
7.92
0
 200 7.92 7.92 7.92 0 0 0
#65 26/01/2024
7.92
-0.37
 1,700 8.30 8.30 7.92 0 200 -0.0
#66 25/01/2024
8.30
0
 100 8.30 8.30 8.30 0 0 0
#67 24/01/2024
8.30
0
 0 8.30 8.30 8.30 0 0 0
#68 23/01/2024
8.30
0
 0 8.30 8.30 8.30 0 0 0
#69 22/01/2024
8.30
0.56
 500 7.74 8.30 8.30 0 0 0
#70 19/01/2024
7.74
-0.65
 3,600 8.39 8.39 7.74 0 0 0
#71 18/01/2024
8.39
0.65
 1,800 7.74 8.39 8.39 0 0 0
#72 17/01/2024
7.74
-0.28
 14,900 8.02 8.67 7.64 0 100 -0.0
#73 16/01/2024
8.02
0
 0 8.02 8.02 8.02 0 0 0
#74 15/01/2024
8.02
-0.37
 2,700 8.39 8.57 7.74 0 0 0
#75 12/01/2024
8.39
0
 2,200 8.39 8.39 8.39 0 0 0
#76 11/01/2024
8.39
0
 0 8.39 8.39 8.39 0 0 0
#77 10/01/2024
8.39
0
 0 8.39 8.39 8.39 0 0 0
#78 09/01/2024
8.39
-0.47
 100 8.85 8.85 8.39 0 0 0
#79 08/01/2024
8.85
-0.09
 800 8.95 8.95 8.85 0 0 0
#80 05/01/2024
8.95
0.56
 100 8.39 8.95 8.95 0 0 0
#81 04/01/2024
8.39
0
 3,300 8.39 8.39 8.30 0 0 0
#82 03/01/2024
8.39
-0.93
 7,700 9.32 9.32 8.39 0 0 0
#83 02/01/2024
9.32
0.47
 300 8.85 9.60 9.32 0 0 0
#84 29/12/2023
8.85
0
 0 8.85 8.85 8.85 0 0 0
#85 28/12/2023
8.85
0
 1,400 8.85 8.85 8.85 0 0 0
#86 27/12/2023
8.85
0.75
 700 8.11 8.85 8.85 0 97 -0.0
#87 26/12/2023
8.11
-0.75
 6,400 8.85 8.85 8.11 0 5,900 -0.1
#88 25/12/2023
8.85
-0.56
 700 9.41 9.41 8.85 0 0 0
#89 22/12/2023
9.41
0.65
 300 8.76 9.41 8.20 0 0 0
#90 21/12/2023
8.76
0
 400 8.76 8.76 8.76 0 0 0
#91 20/12/2023
8.76
0
 1,700 8.76 8.76 8.76 0 0 0
#92 19/12/2023
8.76
0.47
 200 8.30 8.76 8.20 0 0 0
#93 18/12/2023
8.30
-0.65
 200 8.95 8.95 8.30 0 0 0
#94 15/12/2023
8.95
0.19
 200 8.76 8.95 8.76 0 0 0
#95 14/12/2023
8.76
0
 200 8.76 8.85 8.76 0 0 0
#96 13/12/2023
8.76
0.09
 1,100 8.67 8.76 8.67 0 0 0
#97 12/12/2023
8.67
0.37
 300 8.30 8.67 8.30 0 0 0
#98 11/12/2023
8.30
0
 0 8.30 8.30 8.30 0 0 0
#99 08/12/2023
8.30
-0.56
 800 8.85 8.85 8.20 0 0 0
#100 07/12/2023
8.85
0
 100 8.85 8.85 8.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc