CTCP Viễn thông VTC (vtc)

14.90
-0.10
(-0.67%)
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
(2026-05-13) 		2.90 23.97% 379,100 -663 0
12.10
16.10
14.90
2 tháng
(2026-04-13) 		2.90 23.97% 532,400 -663 0
11.90
16.10
14.90
3 tháng
(2026-03-16) 		2.23 17.49% 662,400 -663 0
11.20
16.10
14.90
6 tháng
(2025-12-15) 		-1.93 -11.39% 2,107,600 -8,063 -0.1
10.97
18.44
14.90
12 tháng
(2025-06-17) 		6.96 86.60% 2,864,600 -25,463 -0.5
7.28
28.18
14.90
24 tháng
(2024-06-24) 		2.01 15.50% 3,891,717 -13,104 -0.4
6.62
28.18
14.90
36 tháng
(2023-06-28) 		6 66.73% 4,995,171 -124,376 -1.5
6.62
28.18
14.90
60 tháng
(2021-07-08) 		6.58 78.24% 6,445,227 -58,880 -0.6
6.62
28.18
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
14.90
 9,300 14.50 14.90 14.50 0 0 0
11/06/2026
15
 8,800 15.40 15.40 14.70 0 0 0
10/06/2026
15.30
 9,200 15 15.30 15 0 0 0
09/06/2026
14.80
 2,900 14.20 14.80 14.20 0 0 0
08/06/2026
14.70
 5,300 14.70 14.70 14.50 0 0 0
05/06/2026
15.30
 5,300 16.10 16.10 15.20 0 0 0
04/06/2026
16.10
 52,800 14.50 16.20 14.30 0 0 0
03/06/2026
14.90
 13,500 14.70 14.90 14.40 0 0 0
02/06/2026
15.20
 8,300 14.80 15.40 14.80 0 0 0
01/06/2026
15.10
 13,900 15.60 15.60 15.10 0 0 0
29/05/2026
15.60
 16,400 15 15.90 14.60 0 0 0
28/05/2026
14.50
 24,500 14.70 15.10 14.50 0 0 0
27/05/2026
14.70
 11,300 15.50 16 14.70 0 0 0
26/05/2026
15.20
 10,200 14.60 15.60 14.60 0 663 0
25/05/2026
15
 4,500 14.80 16.20 14.80 0 0 0
22/05/2026
14.80
 15,400 14.50 14.80 13.40 0 0 0
21/05/2026
14.50
 19,300 16.40 16.40 14.20 0 0 0
20/05/2026
15.20
 19,000 16.60 16.60 14.30 0 0 0
19/05/2026
15.60
 76,600 16 16 14.90 0 0 0
18/05/2026
14.60
 36,300 14.60 14.60 14.60 0 0 0
15/05/2026
13.30
 15,400 12.50 13.30 12.50 0 0 0
14/05/2026
12.10
 1,200 12.10 12.40 12.10 0 0 0
13/05/2026
12.10
 9,000 12.30 12.50 12 0 0 0
12/05/2026
12.30
 40,500 13.30 13.30 12.20 0 0 0
11/05/2026
13.10
 3,600 12.10 13.10 12.10 0 0 0
08/05/2026
12.60
 13,500 12 13.20 12 0 0 0
07/05/2026
12
 12,800 11.80 12.60 11.80 0 0 0
06/05/2026
12.10
 9,500 12.40 12.40 11.90 0 0 0
05/05/2026
12.50
 23,100 12.30 12.60 12.30 0 0 0
04/05/2026
12.30
 10,700 12.30 12.30 12.30 0 0 0
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
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

Chính sách bảo mật | Điều khoản sử dụng |