CTCP Viễn thông VTC (vtc)

8.50
0.20
(2.41%)
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
(2024-10-28) 		0.40 4.94% 49,914 -3,800 -0.0
8.10
9
8.50
2 tháng
(2024-09-27) 		-0.40 -4.49% 92,476 -2,600 -0.0
8.10
9
8.50
3 tháng
(2024-08-28) 		-0.20 -2.30% 156,638 -25,500 -0.2
8.10
9
8.50
6 tháng
(2024-05-30) 		-0.60 -6.59% 1,104,537 -30,681 -0.3
8.10
14.80
8.50
12 tháng
(2023-12-04) 		-0.35 -4% 1,385,191 -42,766 -0.4
7.74
14.80
8.50
24 tháng
(2022-12-07) 		-1.53 -15.22% 1,832,103 -142,731 -1.4
7.74
14.80
8.50
36 tháng
(2021-12-13) 		-4.23 -33.23% 2,552,149 -201,758 -2.2
7.74
25.55
8.50
60 tháng
(2019-12-23) 		4.33 103.91% 4,445,067 -140,981 -0.8
3.89
25.55
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2021
9.93
 6,400 10.35 10.35 9.93 0 0 0
20/04/2021
10.35
 4,400 10.61 10.61 10.35 0 0 0
19/04/2021
10.61
 500 10.61 10.61 10.61 0 0 0
16/04/2021
10.61
 2,200 10.86 10.86 10.61 0 0 0
15/04/2021
10.86
 5,000 10.61 11.20 10.86 0 0 0
14/04/2021
10.61
 2,616 10.61 10.61 10.61 0 0 0
13/04/2021
10.61
 14,400 10.61 10.61 10.61 200 0 0.0
12/04/2021
10.61
 11,090 10.52 10.95 10.61 0 0 0
09/04/2021
10.52
 8,815 10.61 10.86 10.52 0 0 0
08/04/2021
10.61
 525 10.78 10.78 10.61 0 0 0
07/04/2021
10.78
 8,373 11.03 11.03 10.18 0 0 0
06/04/2021
11.03
 14,756 11.03 11.03 10.69 4,100 2,000 0.0
05/04/2021
11.03
 10,507 10.61 11.03 10.69 0 0 0
02/04/2021
10.61
 4,812 10.52 10.95 10.52 0 0 0
01/04/2021
10.52
 9,226 10.61 10.86 10.35 700 0 0.0
31/03/2021
10.61
 9,136 10.61 10.69 9.93 0 0 0
30/03/2021
10.61
 7,717 11.03 11.03 10.61 0 0 0
29/03/2021
11.03
 10,913 11.29 11.29 11.03 2,000 0 0.0
26/03/2021
11.29
 4,145 11.29 11.29 11.20 0 0 0
25/03/2021: Cổ tức tiền mặt tỉ lệ: 11%
25/03/2021
11.29
 12,920 11.03 11.80 11.03 1,700 0 0.0
24/03/2021
11.03
 23,556 11.66 11.74 10.96 1,200 294 0.0
23/03/2021
11.66
 58,900 11.58 12.13 11.42 1,100 1,148 -0.0
22/03/2021
11.58
 36,992 12.52 12.52 11.50 0 87 -0.0
19/03/2021
12.52
 16,455 12.52 13.62 12.52 494 0 0.0
18/03/2021
12.52
 11,509 11.42 12.52 11.74 1,234 100 0.0
17/03/2021
11.42
 7,014 10.72 11.42 10.72 301 0 0.0
16/03/2021
10.72
 1,410 10.64 10.72 10.64 210 0 0.0
15/03/2021
10.64
 2,400 10.33 10.64 10.41 600 0 0.0
12/03/2021
10.33
 425 10.33 10.56 10.33 100 0 0.0
11/03/2021
10.33
 2,130 10.17 10.33 10.25 0 0 0
10/03/2021
10.17
 1,148 9.78 10.17 9.78 0 0 0
09/03/2021
9.78
 3,800 9.55 9.78 9.62 0 3,325 -0.0
08/03/2021
9.55
 2,603 9.31 9.62 9.31 200 0 0.0
05/03/2021
9.31
 400 9.23 9.31 9.23 0 0 0
04/03/2021
9.23
 420 9.62 9.62 9.00 0 0 0
03/03/2021
9.62
 7,294 8.76 9.62 8.76 0 100 -0.0
02/03/2021
8.76
 3,900 8.76 8.76 8.76 0 0 0
01/03/2021
8.76
 2,520 8.61 9.23 8.69 0 300 -0.0
26/02/2021
8.61
 500 8.61 8.61 8.61 0 0 0
25/02/2021
8.61
 243 8.61 8.61 8.61 0 0 0
24/02/2021
8.61
 1,000 8.76 8.76 8.61 0 0 0
23/02/2021
8.76
 200 9.55 9.55 8.76 0 0 0
22/02/2021
9.55
 100 9.86 9.86 9.55 0 0 0
19/02/2021
9.86
 0 9.86 9.86 9.86 0 0 0
18/02/2021
9.86
 3,700 9.00 9.86 8.76 0 400 -0.0
17/02/2021
9.00
 100 9.00 9.00 9.00 0 0 0
09/02/2021
9.00
 2,400 8.45 9.00 8.53 0 0 0
08/02/2021
8.45
 862 8.61 8.61 8.45 0 0 0
05/02/2021
8.61
 0 8.61 8.61 8.61 0 0 0
04/02/2021
8.61
 100 8.45 8.61 8.61 0 0 0
03/02/2021
8.45
 2,900 7.83 8.45 7.83 1,900 0 0.0
02/02/2021
7.83
 500 8.14 8.14 7.83 0 70 -0.0
01/02/2021
8.14
 2,500 8.61 8.61 8.14 0 700 -0.0
29/01/2021
8.61
 1,520 7.98 8.61 7.98 0 0 0
28/01/2021
7.98
 11,508 8.45 8.45 7.83 0 8 -0
27/01/2021
8.45
 8,062 8.61 8.61 7.90 100 0 0.0
26/01/2021
8.61
 17,500 8.61 8.61 8.61 0 0 0
25/01/2021
8.61
 6,236 8.61 8.61 8.61 0 0 0
22/01/2021
8.61
 1,400 8.61 8.61 8.45 0 0 0
21/01/2021
8.61
 2,000 8.22 8.61 8.61 0 0 0
20/01/2021
8.22
 6,620 8.06 8.22 7.67 0 1,000 -0.0
19/01/2021
8.06
 13,400 8.76 8.76 7.98 700 9,700 -0.1
18/01/2021
8.76
 0 8.76 8.76 8.76 0 0 0
15/01/2021
8.76
 7,924 8.06 8.76 7.90 0 0 0
14/01/2021
8.06
 8,625 7.90 8.06 7.98 0 0 0
13/01/2021
7.90
 1,525 7.83 7.90 7.67 200 0 0.0
12/01/2021
7.83
 7,700 7.83 7.98 7.67 1,400 700 0.0
11/01/2021
7.83
 1,900 7.83 7.83 7.83 0 0 0
08/01/2021
7.83
 9,300 7.83 7.83 7.67 0 100 -0.0
07/01/2021
7.83
 3,600 7.83 7.90 7.83 700 0 0.0
06/01/2021
7.83
 4,800 7.51 7.83 7.83 0 0 0
05/01/2021
7.51
 3,916 7.51 7.51 7.51 0 0 0
04/01/2021
7.51
 4,900 7.43 7.83 7.51 0 0 0
31/12/2020
7.43
 300 7.59 7.59 7.28 0 0 0
30/12/2020
7.59
 7,537 7.20 7.59 7.28 0 0 0
29/12/2020
7.20
 30 7.20 7.20 7.20 0 0 0
28/12/2020
7.20
 5,800 6.96 7.43 7.12 4,900 0 0.0
25/12/2020
6.96
 4,839 7.67 7.67 6.96 0 0 0
24/12/2020
7.67
 160 7.12 7.67 7.67 0 0 0
23/12/2020
7.12
 2,601 6.96 7.12 7.04 0 0 0
22/12/2020
6.96
 300 6.89 6.96 6.96 0 0 0
21/12/2020
6.89
 3,046 6.89 6.89 6.89 2,500 0 0.0
18/12/2020
6.89
 500 6.89 6.89 6.89 500 0 0.0
17/12/2020
6.89
 8,100 6.81 6.89 6.81 0 0 0
16/12/2020
6.81
 2,088 6.81 6.81 6.81 0 0 0
15/12/2020
6.81
 1,186 7.20 7.20 6.81 0 0 0
14/12/2020
7.20
 411 6.81 7.20 6.81 0 0 0
11/12/2020
6.81
 12,237 6.73 7.20 6.73 800 0 0.0
10/12/2020
6.73
 9,000 6.81 6.81 6.73 1,000 0 0.0
09/12/2020
6.81
 10,312 6.81 6.81 6.65 0 0 0
08/12/2020
6.81
 2,200 6.89 6.89 6.81 0 0 0
07/12/2020
6.89
 5,600 6.65 6.96 6.65 0 0 0
04/12/2020
6.65
 100 6.57 6.65 6.65 0 0 0
03/12/2020
6.57
 1,325 7.12 7.12 6.42 0 0 0
02/12/2020
7.12
 0 7.12 7.12 7.12 0 0 0
01/12/2020
7.12
 3,200 6.57 7.12 6.26 0 0 0
30/11/2020
6.57
 0 6.57 6.57 6.57 0 0 0
27/11/2020
6.57
 400 6.42 6.57 6.42 100 0 0
26/11/2020
6.42
 10,000 6.49 6.49 6.34 0 0 0
25/11/2020
6.49
 1,110 6.89 6.96 6.49 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |