CTCP Viễn thông VTC (vtc)

8.50
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
(2024-10-28) 		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)
24/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
23/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
20/11/2020
6.89
 100 6.65 6.89 6.89 0 0 0
19/11/2020
6.65
 930 6.34 6.65 6.34 300 100 0.0
18/11/2020
6.34
 716 6.26 6.34 6.34 0 0 0
17/11/2020
6.26
 3,500 6.34 6.34 6.26 0 0 0
16/11/2020
6.34
 8 6.34 6.34 6.34 0 0 0
13/11/2020
6.34
 20 6.34 6.34 6.34 0 0 0
12/11/2020
6.34
 2,100 6.34 6.42 6.34 0 0 0
11/11/2020
6.34
 391 6.26 6.34 6.26 0 0 0
10/11/2020
6.26
 6,110 6.34 6.34 6.26 0 0 0
09/11/2020
6.34
 510 6.49 6.49 6.34 0 0 0
06/11/2020
6.49
 0 6.49 6.49 6.49 0 0 0
05/11/2020
6.49
 0 6.49 6.49 6.49 0 0 0
04/11/2020
6.49
 500 6.49 6.49 6.49 0 0 0
03/11/2020
6.49
 2,948 6.49 6.57 6.49 0 0 0
02/11/2020
6.49
 200 6.42 6.57 6.49 0 0 0
30/10/2020
6.42
 4,100 6.18 6.42 6.34 0 0 0
29/10/2020
6.18
 3,800 6.34 6.34 6.18 1,700 0 0.0
28/10/2020
6.34
 530 6.26 6.34 6.34 30 0 0.0
27/10/2020
6.26
 526 6.10 6.34 6.26 100 0 0.0
26/10/2020
6.10
 9,900 6.34 6.34 6.10 900 0 0.0
23/10/2020
6.34
 2,116 5.95 6.34 6.34 500 0 0.0
22/10/2020
5.95
 1,410 6.49 6.49 5.95 0 0 0
21/10/2020
6.49
 51,060 6.34 6.65 5.71 0 50,700 -0.4
20/10/2020
6.34
 30,100 7.04 7.04 6.34 0 30,100 -0.2
19/10/2020
7.04
 10,900 7.75 7.75 7.04 0 10,927 -0.1
16/10/2020
7.75
 16,000 8.61 8.61 7.75 0 16,165 -0.2
15/10/2020
8.61
 100 8.22 8.61 8.61 0 0 0
14/10/2020
8.22
 0 8.22 8.22 8.22 0 0 0
13/10/2020
8.22
 100 8.22 8.22 8.22 0 100 -0.0
12/10/2020
8.22
 0 8.22 8.22 8.22 0 0 0
09/10/2020
8.22
 900 8.22 8.22 8.22 0 0 0
08/10/2020
8.22
 0 8.22 8.22 8.22 0 0 0
07/10/2020
8.22
 6,925 8.45 8.45 8.22 0 0 0
06/10/2020
8.45
 2,213 8.45 8.45 8.37 1,600 0 0.0
05/10/2020
8.45
 339 7.83 8.45 8.45 0 0 0
02/10/2020
7.83
 61 7.83 7.83 7.83 0 0 0
01/10/2020
7.83
 0 7.83 7.83 7.83 0 0 0
30/09/2020
7.83
 1,000 7.83 7.83 7.83 0 0 0
29/09/2020
7.83
 920 7.83 7.83 7.83 0 0 0
28/09/2020
7.83
 361 7.83 7.83 7.83 0 0 0
25/09/2020
7.83
 0 7.83 7.83 7.83 0 0 0
24/09/2020
7.83
 3,200 7.83 7.83 7.83 0 0 0
23/09/2020
7.83
 300 7.83 7.83 7.83 0 0 0
22/09/2020
7.83
 100 7.83 7.83 7.83 0 0 0
21/09/2020
7.83
 0 7.83 7.83 7.83 0 0 0
18/09/2020
7.83
 1,700 8.29 8.29 7.59 0 1,600 -0.0
17/09/2020
8.29
 1,555 8.29 8.29 8.29 1,500 0 0.0
16/09/2020
8.29
 1,410 8.45 8.45 8.22 700 0 0.0
15/09/2020
8.45
 310 8.22 8.45 8.22 200 0 0.0
14/09/2020
8.22
 1,000 8.22 8.22 8.22 1,000 0 0.0
11/09/2020
8.22
 311 7.51 8.22 8.22 0 0 0
10/09/2020
7.51
 600 8.06 8.06 7.51 0 0 0
09/09/2020
8.06
 0 8.06 8.06 8.06 0 0 0
08/09/2020
8.06
 366 8.06 8.06 8.06 200 0 0.0
07/09/2020
8.06
 300 8.06 8.06 8.06 300 0 0.0
04/09/2020
8.06
 4,430 8.06 8.06 8.06 4,400 0 0.0
03/09/2020
8.06
 1,100 8.37 8.37 8.06 1,100 0 0.0
01/09/2020
8.37
 3,210 7.75 8.45 7.90 2,500 100 0.0
31/08/2020
7.75
 1,329 7.67 7.75 7.67 1,129 0 0.0
28/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
27/08/2020
7.67
 410 7.67 7.67 7.67 0 400 -0.0
26/08/2020
7.67
 1,540 7.67 7.75 7.67 1,000 919 0.0
25/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
24/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
21/08/2020
7.67
 130 7.04 7.67 7.67 0 0 0
20/08/2020
7.04
 0 7.04 7.04 7.04 0 0 0
19/08/2020
7.04
 0 7.04 7.04 7.04 0 0 0
18/08/2020
7.04
 191 7.83 7.83 7.04 0 100 -0.0
17/08/2020
7.83
 50 7.83 7.83 7.83 0 0 0
14/08/2020
7.83
 518 8.14 8.22 7.83 100 0 0.0
13/08/2020
8.14
 150 8.14 8.14 8.14 0 0 0
12/08/2020
8.14
 4,328 9.00 9.00 8.14 3,000 0 0.0
11/08/2020
9.00
 0 9.00 9.00 9.00 0 0 0
10/08/2020
9.00
 0 9.00 9.00 9.00 0 0 0
07/08/2020
9.00
 0 9.00 9.00 9.00 0 0 0
06/08/2020
9.00
 0 9.00 9.00 9.00 0 0 0
05/08/2020
9.00
 100 9.00 9.00 9.00 0 0 0
04/08/2020
9.00
 50 9.00 9.00 9.00 0 0 0
03/08/2020
9.00
 0 9.00 9.00 9.00 0 0 0
31/07/2020
9.00
 0 9.00 9.00 9.00 0 0 0
30/07/2020
9.00
 0 9.00 9.00 9.00 0 0 0
29/07/2020
9.00
 0 9.00 9.00 9.00 0 0 0
28/07/2020
9.00
 5 9.00 9.00 9.00 0 0 0
27/07/2020
9.00
 0 9.00 9.00 9.00 0 0 0
24/07/2020
9.00
 0 9.00 9.00 9.00 0 0 0
23/07/2020
9.00
 100 9.78 9.78 9.00 0 0 0
22/07/2020
9.78
 0 9.78 9.78 9.78 0 0 0
21/07/2020
9.78
 200 9.08 9.78 9.62 200 0 0.0
20/07/2020
9.08
 1 9.08 9.08 9.08 0 0 0
17/07/2020
9.08
 0 9.08 9.08 9.08 0 0 0
16/07/2020
9.08
 10 9.08 9.08 9.08 0 0 0
15/07/2020
9.08
 100 9.39 9.39 9.08 0 0 0
14/07/2020
9.39
 2,338 9.39 9.39 9.39 2,300 0 0.0
13/07/2020
9.39
 0 9.39 9.39 9.39 0 0 0
10/07/2020
9.39
 10 9.39 9.39 9.39 0 0 0
09/07/2020
9.39
 100 8.61 9.39 9.39 100 0 0.0
08/07/2020
8.61
 5,200 7.83 8.61 7.75 4,200 3,000 0.0
07/07/2020
7.83
 1,200 7.98 7.98 7.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |