CTCP Viễn thông VTC (vtc)

12.30
0.40
(3.36%)
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
(2026-03-30) 		-0.80 -6.30% 88,200 0 0
11.80
12.70
12.30
2 tháng
(2026-03-02) 		-0.96 -7.48% 320,000 0 0
11.20
14
12.30
3 tháng
(2026-01-29) 		0.17 1.47% 607,000 -1,200 -0.0
11.16
15.04
12.30
6 tháng
(2025-10-31) 		4.33 57.29% 2,135,200 -31,000 -0.5
7.57
28.18
12.30
12 tháng
(2025-05-05) 		4.52 61.32% 2,410,300 -25,900 -0.5
7.28
28.18
12.30
24 tháng
(2024-05-09) 		4.35 57.69% 3,870,406 -12,621 -0.4
6.62
28.18
12.30
36 tháng
(2023-05-15) 		2.09 21.25% 4,516,858 -125,413 -1.5
6.62
28.18
12.30
60 tháng
(2021-05-25) 		3.56 42.67% 6,086,695 -27,417 -0.2
6.62
28.18
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
12.30
 5,400 11.80 12.30 11.80 0 0 0
28/04/2026
11.90
 5,500 11.90 11.90 11.90 0 0 0
27/04/2026
12
 4,300 11.80 12 11.80 0 0 0
24/04/2026
12
 4,300 11.80 12 11.80 0 0 0
23/04/2026
11.90
 8,000 11.90 11.90 11.90 0 0 0
22/04/2026
12.10
 3,800 11.90 12.20 11.90 0 0 0
21/04/2026
11.90
 1,200 12 12 11.90 0 0 0
20/04/2026
11.90
 3,200 11.70 12 11.30 0 0 0
17/04/2026
12
 4,200 11.90 12 11.60 0 0 0
16/04/2026
12
 1,100 11.90 12 11.90 0 0 0
15/04/2026
12.10
 1,500 12 12.10 11.90 0 0 0
14/04/2026
12.30
 700 12.30 12.30 12.20 0 0 0
13/04/2026
12.10
 700 12.20 12.20 12.10 0 0 0
10/04/2026
11.90
 10,400 11.90 11.90 11.90 0 0 0
09/04/2026
11.80
 5,300 12.10 12.10 11.80 0 0 0
08/04/2026
12.10
 2,700 11.90 12.10 11.90 0 0 0
07/04/2026
11.80
 4,600 11.90 12 11.80 0 0 0
06/04/2026
12.10
 0 12.10 12.10 12.10 0 0 0
03/04/2026
12.10
 6,400 12.40 12.40 12.10 0 0 0
02/04/2026
12.40
 700 12.50 12.50 12.40 0 0 0
01/04/2026
12.20
 7,600 12.40 12.80 12.20 0 0 0
31/03/2026
12.40
 8,100 12.40 12.40 12.40 0 0 0
30/03/2026
12.70
 3,900 12.60 13 12.40 0 0 0
27/03/2026
12.60
 4,000 12.60 12.60 12.20 0 0 0
26/03/2026
12.30
 7,000 11.90 12.90 11.50 0 0 0
25/03/2026
12.20
 7,700 12.20 12.20 11.90 0 0 0
24/03/2026
11.90
 5,400 11.90 12.30 11.60 0 0 0
23/03/2026
11.30
 3,400 11.20 11.40 11.20 0 0 0
20/03/2026: Cổ tức tiền mặt tỉ lệ: 7%
20/03/2026
11.20
 22,800 12.50 12.50 11.20 0 0 0
19/03/2026
12.20
 3,400 11.92 12.58 11.73 0 0 0
18/03/2026
11.92
 7,800 12.77 12.77 11.92 0 0 0
17/03/2026
12.86
 16,400 13.05 13.43 12.77 0 0 0
16/03/2026
12.77
 2,400 12.58 12.77 12.58 0 0 0
13/03/2026
12.58
 24,900 12.29 12.77 11.92 0 0 0
12/03/2026
12.86
 13,400 13.05 13.05 12.29 0 0 0
11/03/2026
12.96
 6,800 12.77 13.05 12.39 0 0 0
10/03/2026
12.11
 3,000 12.29 12.29 11.73 0 0 0
09/03/2026
12.01
 24,300 11.82 12.29 11.54 0 0 0
06/03/2026
12.77
 500 13.43 13.43 12.77 0 0 0
05/03/2026
13.43
 10,100 14.19 14.19 12.77 0 0 0
04/03/2026
13.62
 7,200 15.04 15.13 13.15 0 0 0
03/03/2026
14.00
 28,400 12.86 14.09 12.86 0 0 0
02/03/2026
12.86
 32,900 12.77 13.15 12.39 0 0 0
27/02/2026
13.71
 10,100 13.90 13.90 12.96 0 0 0
26/02/2026
13.90
 46,200 16.46 16.46 13.62 0 0 0
25/02/2026
15.04
 30,200 14.94 15.04 14.94 0 0 0
24/02/2026
13.71
 37,500 12.48 13.71 12.48 0 0 0
23/02/2026
12.48
 25,300 11.54 12.48 11.35 0 0 0
13/02/2026
11.35
 800 11.35 11.44 11.35 0 0 0
12/02/2026
11.25
 5,500 11.35 11.44 11.25 0 100 -0.0
11/02/2026
11.16
 1,400 11.44 11.44 11.16 0 0 0
10/02/2026
11.44
 23,900 11.54 11.54 11.16 0 0 0
09/02/2026
11.54
 4,600 11.54 11.54 11.35 0 100 -0.0
06/02/2026
11.35
 21,100 11.35 11.35 11.07 0 0 0
05/02/2026
11.54
 7,100 11.35 11.54 11.16 0 0 0
04/02/2026
11.54
 4,000 11.44 11.63 11.25 0 0 0
03/02/2026
11.54
 27,700 11.35 11.54 11.16 0 500 -0.0
02/02/2026
11.54
 6,300 11.82 11.82 11.16 0 500 -0.0
30/01/2026
11.73
 24,500 12.29 12.29 11.07 0 0 0
29/01/2026
11.73
 10,800 11.82 11.82 11.35 0 0 0
28/01/2026
10.97
 28,700 12.20 12.20 10.88 0 0 0
27/01/2026
11.92
 4,800 12.20 12.29 11.92 0 0 0
26/01/2026
12.20
 4,300 12.39 12.39 11.92 0 0 0
23/01/2026
12.39
 7,100 13.24 13.24 12.11 0 0 0
22/01/2026
12.96
 10,300 13.24 13.43 12.48 0 1,200 -0.0
21/01/2026
12.77
 18,100 12.77 12.86 11.82 0 0 0
20/01/2026
12.77
 21,800 14.66 14.66 12.77 0 0 0
19/01/2026
14.19
 46,200 14.19 14.66 13.24 0 0 0
16/01/2026
13.43
 71,700 15.13 15.98 13.15 0 0 0
15/01/2026
14.56
 30,600 14.38 14.56 14.38 0 0 0
14/01/2026
13.24
 30,500 13.05 13.24 12.96 0 0 0
13/01/2026
12.11
 29,000 11.35 12.11 11.35 0 0 0
12/01/2026
11.07
 26,300 11.63 11.63 10.78 0 0 0
09/01/2026
11.16
 5,100 11.25 11.25 11.07 0 0 0
08/01/2026
11.25
 10,900 11.25 11.35 11.16 0 0 0
07/01/2026
11.25
 18,100 10.78 11.35 10.78 0 0 0
06/01/2026
11.25
 20,700 11.25 11.35 10.88 0 0 0
05/01/2026
11.54
 26,300 12.20 12.39 11.16 0 0 0
31/12/2025
12.20
 22,800 11.82 12.39 11.35 0 0 0
30/12/2025
11.54
 14,200 12.86 12.86 11.44 0 0 0
29/12/2025
12.39
 39,900 12.96 13.24 12.39 0 0 0
26/12/2025
13.71
 42,800 12.29 13.81 11.92 0 0 0
25/12/2025
13.24
 49,300 14.47 14.47 13.24 0 0 0
24/12/2025
14.28
 44,800 15.13 15.79 14.28 0 0 0
23/12/2025
15.32
 54,000 17.02 17.02 15.32 0 100 -0.0
22/12/2025
17.02
 73,600 17.40 18.82 15.70 0 0 0
19/12/2025
17.40
 131,700 20.24 20.24 16.64 0 0 0
18/12/2025
18.44
 17,000 18.44 18.44 18.06 0 0 0
17/12/2025
16.83
 100,900 13.81 16.83 13.81 0 4,900 -0.1
16/12/2025
15.32
 2,900 15.32 15.32 15.32 0 0 0
15/12/2025
16.93
 2,300 16.93 16.93 16.93 0 0 0
12/12/2025
18.73
 2,600 18.73 18.73 18.73 0 0 0
11/12/2025
20.71
 1,100 20.71 20.71 20.71 0 0 0
10/12/2025
22.98
 7,500 22.98 22.98 22.98 0 0 0
09/12/2025
25.44
 73,300 30.93 30.93 25.44 0 0 0
08/12/2025
28.18
 16,600 28.18 28.18 28.18 0 0 0
05/12/2025
25.63
 50,000 25.63 25.63 25.63 0 5,100 -0.1
04/12/2025
23.36
 4,500 23.27 23.36 23.27 0 0 0
03/12/2025
21.28
 13,300 21.18 21.28 21.18 0 0 0
02/12/2025
19.39
 37,800 19.29 19.39 19.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |