CTCP Viễn thông VTC (vtc)

9
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
(2026-09-04) 		-0.60 -6.12% 101,700 -14,435 0
9
10.90
9
2 tháng
(2026-08-05) 		-0.80 -8% 289,600 -14,735 0.0
9
12.50
9
3 tháng
(2026-07-06) 		-0.93 -9.20% 385,300 -14,735 0.0
8.92
12.50
9
6 tháng
(2026-04-07) 		-0.36 -3.81% 1,048,200 -15,435 0.0
8.92
13.05
9
12 tháng
(2025-10-09) 		2.45 36.38% 3,201,400 -45,935 -0.6
5.90
22.84
9
24 tháng
(2024-10-14) 		3.30 55.85% 3,879,655 5 -0.2
5.37
22.84
9
36 tháng
(2023-10-20) 		3.43 59.52% 5,405,580 -72,661 -0.8
5.37
22.84
9
60 tháng
(2021-11-01) 		-0.16 -1.67% 6,487,560 -170,437 -2.1
5.37
22.84
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2022
8.96
 100 8.96 8.96 8.96 0 100 0.0
01/06/2022
9.84
 0 9.84 9.84 9.84 0 0 0
31/05/2022
9.84
 600 10.67 10.67 9.84 0 0 0
30/05/2022
10.67
 1,536 9.15 10.67 8.96 0 0 0
27/05/2022
9.84
 0 9.84 9.84 9.84 0 0 0
26/05/2022
9.84
 200 9.84 9.84 9.84 0 0 0
25/05/2022
9.84
 600 9.72 9.84 9.72 0 0 0
24/05/2022
9.66
 705 9.66 9.66 9.66 0 0 0
23/05/2022
9.72
 0 9.72 9.72 9.72 0 0 0
20/05/2022
9.72
 0 9.72 9.72 9.72 0 2 0.0
19/05/2022
9.72
 701 9.66 9.72 9.66 0 0 0
18/05/2022
9.66
 1,100 9.66 9.66 9.66 0 0 0
17/05/2022
8.84
 200 8.84 8.84 8.84 0 0 0
16/05/2022
9.47
 1,300 9.47 9.47 9.47 0 0 0
13/05/2022
9.47
 7,720 9.47 9.53 9.47 7,200 500 0.1
12/05/2022
9.47
 100 9.47 9.47 9.47 0 0 0
11/05/2022
9.47
 100 9.47 9.47 9.47 0 0 0
10/05/2022
9.59
 8,734 8.84 9.66 8.84 3,800 100 0.1
09/05/2022
9.72
 902 9.78 9.78 9.72 0 0 0
06/05/2022
10.67
 130 10.67 10.67 10.67 100 0 0.0
05/05/2022
10.67
 182 10.67 10.67 10.67 0 0 0
04/05/2022
10.67
 1,600 10.67 10.67 9.66 0 0 0
29/04/2022
10.67
 3,900 10.60 10.67 9.66 0 0 0
28/04/2022
10.73
 100 10.73 10.73 10.73 0 0 0
27/04/2022
11.04
 101 11.04 11.04 11.04 0 0 0
26/04/2022
10.41
 3,305 10.48 10.48 10.41 0 0 0
25/04/2022
11.42
 5,714 11.42 11.42 11.42 5,700 0 0.1
22/04/2022
11.42
 4,301 11.55 11.55 11.42 0 0 0
21/04/2022
11.55
 8,700 10.54 11.55 10.67 0 3,400 -0.1
20/04/2022
10.54
 7,803 10.03 10.67 10.03 3,700 2,100 0.0
19/04/2022
10.03
 7,500 9.97 10.10 9.97 0 0 0
18/04/2022
9.97
 2,300 9.78 10.60 9.78 0 0 0
14/04/2022
10.10
 4,405 9.47 10.60 9.47 1,500 0 0.0
13/04/2022
9.78
 5,200 9.84 9.84 9.59 1,800 0 0.0
12/04/2022
9.84
 4,009 9.97 10.10 9.78 1,400 0 0.0
08/04/2022
9.78
 6,519 10.41 10.41 9.78 0 0 0
07/04/2022
10.35
 21,570 10.67 10.67 9.97 200 0 0.0
06/04/2022
10.67
 9,262 10.98 11.04 10.67 0 300 0.0
05/04/2022
11.80
 4,823 11.49 11.99 11.49 0 0 0
04/04/2022
12.62
 21,883 13.13 13.19 11.99 200 0 0.0
31/03/2022
14.77
 2,567 14.77 14.77 14.77 36 0 0.0
30/03/2022
16.41
 400 16.41 16.41 16.41 0 0 0
29/03/2022
18.18
 5 18.18 18.18 18.18 0 0 0
28/03/2022
18.18
 8,966 17.35 18.87 17.35 1,000 0 0.0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 12%
25/03/2022
17.35
 4,283 17.67 17.67 17.29 300 550 0.0
24/03/2022
16.66
 200,730 16.66 16.66 16.30 100 500 0.0
23/03/2022
15.15
 11,400 13.76 15.15 13.76 200 0 0.0
22/03/2022
13.82
 9,343 12.62 13.82 12.62 0 0 0
21/03/2022
12.62
 18,640 11.35 12.62 11.35 0 400 0.0
18/03/2022
11.47
 4,825 11.77 12.37 11.47 0 0 0
17/03/2022
11.29
 6,600 10.26 11.29 10.26 0 5,000 -0.1
16/03/2022
10.26
 19,871 9.36 10.26 9.36 0 0 0
15/03/2022
9.36
 7,900 9.36 9.36 9.36 0 0 0
14/03/2022
9.66
 50 9.66 9.66 9.66 0 0 0
11/03/2022
9.66
 6,300 9.36 9.66 9.36 100 0 0.0
10/03/2022
9.36
 200 9.05 9.36 9.05 100 0 0.0
09/03/2022
9.05
 4,100 9.05 9.05 9.05 0 0 0
08/03/2022
9.05
 3,050 9.05 9.05 9.05 0 0 0
07/03/2022
9.05
 23,100 8.99 9.05 8.99 0 10,300 -0.2
04/03/2022
9.05
 5,100 8.81 9.05 8.81 0 0 0
03/03/2022
9.36
 3,313 9.05 9.36 9.05 0 2,000 0.0
02/03/2022
9.11
 17,300 10.32 10.32 8.93 100 6,000 -0.1
01/03/2022
9.42
 709 9.42 9.42 9.42 0 200 0.0
28/02/2022
8.93
 6,266 8.93 8.93 8.93 0 5,000 -0.1
25/02/2022
9.30
 9,000 9.24 9.30 9.24 0 7,700 -0.1
24/02/2022
9.36
 4,700 9.36 9.42 9.36 0 3,000 0.0
23/02/2022
9.36
 3,100 8.81 9.36 8.81 100 1,700 0.0
22/02/2022
9.36
 11,381 9.24 9.36 9.24 100 7,100 -0.1
21/02/2022
9.36
 3,000 9.36 9.36 9.36 0 1,300 0.0
18/02/2022
9.36
 5,800 9.36 9.36 9.36 100 0 0.0
17/02/2022
9.36
 3,000 9.36 9.36 9.36 0 0 0
16/02/2022
9.05
 1,060 8.93 9.05 8.93 0 0 0
15/02/2022
9.05
 600 9.05 9.05 9.05 0 0 0
14/02/2022
9.05
 300 9.05 9.05 9.05 0 0 0
11/02/2022
9.05
 2,300 9.05 9.05 9.05 0 0 0
10/02/2022
8.87
 975 8.51 8.87 8.51 0 0 0
09/02/2022
8.75
 409 8.75 8.75 8.75 0 0 0
08/02/2022
8.93
 2,223 8.99 9.05 8.93 0 0 0
07/02/2022
9.05
 0 9.05 9.05 9.05 0 0 0
28/01/2022
9.05
 130 9.05 9.05 9.05 0 0 0
27/01/2022
9.36
 0 9.36 9.36 9.36 0 0 0
26/01/2022
9.36
 1,000 9.36 9.42 9.36 0 0 0
25/01/2022
9.36
 5,209 9.36 9.36 9.36 0 2,800 0.0
24/01/2022
9.05
 0 9.05 9.05 9.05 0 0 0
21/01/2022
9.05
 700 9.05 9.05 9.05 0 0 0
20/01/2022
9.05
 2,200 8.75 9.05 8.75 0 0 0
19/01/2022
8.75
 0 8.75 8.75 8.75 0 0 0
18/01/2022
8.75
 1,200 8.75 8.75 8.75 0 0 0
17/01/2022
8.75
 1,700 8.75 8.75 8.75 0 0 0
14/01/2022
8.75
 11,603 8.75 8.75 8.75 10,000 11,500 0.0
13/01/2022
8.75
 800 8.75 8.75 8.75 0 0 0
12/01/2022
8.81
 500 8.81 8.81 8.81 0 0 0
11/01/2022
8.69
 20,300 8.75 8.75 8.69 0 0 0
10/01/2022
8.75
 0 8.75 8.75 8.75 0 0 0
07/01/2022
8.75
 2,800 8.93 8.93 8.75 0 0 0
06/01/2022
8.75
 500 8.75 8.75 8.75 0 0 0
05/01/2022
8.81
 800 8.75 9.05 8.75 0 100 0.0
04/01/2022
8.93
 500 9.05 9.05 8.93 100 0 0.0
31/12/2021
9.05
 200 9.36 9.36 9.05 0 0 0
30/12/2021
9.05
 400 9.05 9.05 9.05 0 0 0

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