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)
06/07/2020
7.98
 0 7.98 7.98 7.98 0 0 0
03/07/2020
7.98
 6,010 7.28 7.98 7.75 6,000 0 0.1
02/07/2020
7.28
 210 7.28 7.28 7.28 0 200 -0.0
01/07/2020
7.28
 0 7.28 7.28 7.28 0 0 0
30/06/2020
7.28
 0 7.28 7.28 7.28 0 0 0
29/06/2020
7.28
 200 7.28 7.28 7.28 200 0 0.0
26/06/2020
7.28
 0 7.28 7.28 7.28 0 0 0
25/06/2020
7.28
 0 7.28 7.28 7.28 0 0 0
24/06/2020
7.28
 0 7.28 7.28 7.28 0 0 0
23/06/2020
7.28
 50 7.28 7.28 7.28 0 0 0
22/06/2020
7.28
 100 7.28 7.28 7.28 0 0 0
19/06/2020
7.28
 0 7.28 7.28 7.28 0 0 0
18/06/2020
7.28
 20 7.28 7.28 7.28 0 0 0
17/06/2020
7.28
 300 7.28 7.28 7.28 0 0 0
16/06/2020
7.28
 85 7.28 7.28 7.28 0 0 0
15/06/2020
7.28
 0 7.28 7.28 7.28 0 0 0
12/06/2020
7.28
 200 7.28 7.28 7.28 0 0 0
11/06/2020
7.28
 230 7.28 7.28 7.28 0 0 0
10/06/2020
7.28
 74 7.28 7.28 7.28 0 0 0
09/06/2020
7.28
 1,114 7.20 7.28 7.28 0 0 0
08/06/2020
7.20
 5,632 7.04 7.43 7.20 0 800 -0.0
05/06/2020
7.04
 0 7.04 7.04 7.04 0 0 0
04/06/2020
7.04
 100 7.04 7.04 7.04 0 0 0
03/06/2020
7.04
 153 7.83 7.83 7.04 0 0 0
02/06/2020
7.83
 84 7.83 7.83 7.83 0 0 0
01/06/2020
7.83
 500 7.83 7.83 7.83 500 0 0.0
29/05/2020
7.83
 1 7.83 7.83 7.83 0 0 0
28/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
27/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
26/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
25/05/2020
7.83
 1,018 7.83 7.83 7.83 0 0 0
22/05/2020
7.83
 100 7.83 7.83 7.83 0 0 0
21/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
20/05/2020
7.83
 1,217 7.43 7.83 7.75 0 0 0
19/05/2020
7.43
 852 7.43 7.43 7.04 700 0 0.0
18/05/2020
7.43
 20 7.43 7.43 7.43 0 0 0
15/05/2020
7.43
 0 7.43 7.43 7.43 0 0 0
14/05/2020
7.43
 436 7.83 7.83 7.43 0 0 0
13/05/2020
7.83
 2,502 7.83 7.83 7.04 0 0 0
12/05/2020
7.83
 4,200 7.83 7.83 7.04 0 0 0
11/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
08/05/2020
7.83
 2,960 7.83 7.83 7.43 0 0 0
07/05/2020
7.83
 400 7.12 7.83 7.83 0 100 -0.0
06/05/2020
7.12
 0 7.12 7.12 7.12 0 0 0
05/05/2020
7.12
 3,024 6.57 7.12 6.57 0 0 0
04/05/2020
6.57
 136 7.12 7.12 6.57 0 0 0
29/04/2020
7.12
 300 7.59 7.59 7.12 0 0 0
28/04/2020
7.59
 0 7.59 7.59 7.59 0 0 0
27/04/2020
7.59
 0 7.59 7.59 7.59 0 0 0
24/04/2020
7.59
 1,180 6.96 7.59 7.59 200 100 0.0
23/04/2020
6.96
 0 6.96 6.96 6.96 0 0 0
22/04/2020
6.96
 2,800 7.43 7.43 6.96 1,100 0 0.0
21/04/2020
7.43
 18,600 7.28 7.43 7.43 0 0 0
20/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
17/04/2020
7.28
 8,413 7.43 7.75 6.73 0 0 0
16/04/2020
7.43
 0 7.43 7.43 7.43 0 0 0
15/04/2020
7.43
 0 7.43 7.43 7.43 0 0 0
14/04/2020
7.43
 3,100 7.43 7.43 7.43 0 0 0
13/04/2020
7.43
 6,000 7.90 7.90 7.43 0 0 0
10/04/2020
7.90
 1,000 7.90 7.90 7.90 0 0 0
09/04/2020
7.90
 20 7.90 7.90 7.90 0 0 0
08/04/2020
7.90
 40 7.90 7.90 7.90 0 0 0
07/04/2020
7.90
 1 7.90 7.90 7.90 0 0 0
06/04/2020
7.90
 0 7.90 7.90 7.90 0 0 0
03/04/2020
7.90
 109 7.28 7.90 7.90 0 0 0
01/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
31/03/2020
7.28
 700 6.65 7.28 6.10 0 0 0
30/03/2020
6.65
 600 7.28 7.28 6.65 0 0 0
27/03/2020
7.28
 0 7.28 7.28 7.28 0 0 0
26/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
26/03/2020
7.28
 102 7.28 7.28 7.28 0 0 0
25/03/2020
7.28
 3,000 7.28 7.28 6.78 1,500 0 0.0
24/03/2020
7.28
 700 6.71 7.28 6.15 0 0 0
23/03/2020
6.71
 666 6.15 6.71 6.15 0 0 0
20/03/2020
6.15
 4,602 6.71 6.71 6.15 100 4,000 -0.0
19/03/2020
6.71
 0 6.71 6.71 6.71 0 0 0
18/03/2020
6.71
 400 7.42 7.42 6.71 400 0 0.0
17/03/2020
7.42
 100 6.85 7.42 7.42 0 0 0
16/03/2020
6.85
 3,200 6.36 6.99 6.85 2,600 0 0.0
13/03/2020
6.36
 613 6.36 6.36 6.36 0 0 0
12/03/2020
6.36
 10,500 6.22 6.36 6.36 0 9,200 -0.1
11/03/2020
6.22
 1,000 6.85 6.85 6.22 0 1,000 -0.0
10/03/2020
6.85
 9,001 7.56 7.56 6.85 0 9,000 -0.1
09/03/2020
7.56
 1,100 8.27 8.27 7.56 0 0 0
06/03/2020
8.27
 21,264 7.56 8.27 7.56 1,000 0 0.0
05/03/2020
7.56
 0 7.56 7.56 7.56 0 0 0
04/03/2020
7.56
 2,900 7.56 7.56 7.56 0 0 0
03/03/2020
7.56
 1,000 7.63 7.63 7.56 0 0 0
02/03/2020
7.63
 900 7.63 7.63 7.63 0 0 0
28/02/2020
7.63
 0 7.63 7.63 7.63 0 0 0
27/02/2020
7.63
 4,750 6.99 7.63 7.63 0 100 -0.0
26/02/2020
6.99
 0 6.99 6.99 6.99 0 0 0
25/02/2020
6.99
 200 7.77 7.77 6.99 0 0 0
24/02/2020
7.77
 10,900 7.07 7.77 7.21 0 2,200 -0.0
21/02/2020
7.07
 3,200 7.49 7.49 7.07 0 0 0
20/02/2020
7.49
 0 7.49 7.49 7.49 0 0 0
19/02/2020
7.49
 1,900 6.85 7.49 7.28 0 300 -0.0
18/02/2020
6.85
 2,400 6.85 6.85 6.78 0 0 0
17/02/2020
6.85
 4,800 7.42 7.70 6.71 0 0 0
14/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0
13/02/2020
7.42
 0 7.42 7.42 7.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |