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)
06/08/2021
6.04
 20,000 6.52 6.52 5.92 6,900 18,300 -0.1
05/08/2021
6.46
 5,000 6.46 6.46 6.46 0 0 0
04/08/2021
6.34
 2,000 6.34 6.34 6.34 0 0 0
30/07/2021
6.34
 500 6.34 6.34 6.34 0 0 0
29/07/2021
6.58
 500 6.58 6.58 6.58 0 0 0
28/07/2021
6.16
 2,000 6.16 6.16 6.16 0 0 0
27/07/2021
6.64
 1,000 6.64 6.64 6.64 1,000 0 0.0
26/07/2021
6.64
 0 6.64 6.64 6.64 0 0 0
23/07/2021
6.64
 580 6.64 6.64 6.64 0 0 0
22/07/2021
6.16
 30 6.16 6.16 6.16 0 0 0
21/07/2021
6.16
 800 6.16 6.16 6.16 0 0 0
20/07/2021
6.16
 6,800 6.16 6.16 6.04 2,000 0 0.0
19/07/2021
6.04
 2,280 6.40 6.40 6.04 0 0 0
16/07/2021
6.40
 200 6.46 6.46 6.40 100 0 0.0
15/07/2021
6.40
 210 6.40 6.40 6.40 0 0 0
14/07/2021
6.34
 1,000 6.34 6.64 6.34 900 0 0.0
13/07/2021
6.34
 1,600 6.40 6.40 6.34 1,400 0 0.0
12/07/2021
6.28
 1,700 6.64 6.64 6.28 100 0 0.0
09/07/2021
6.64
 200 6.64 6.64 6.64 0 0 0
08/07/2021
6.82
 3,100 6.88 6.88 6.82 1,600 0 0.0
07/07/2021
6.82
 1,600 6.82 6.82 6.64 0 0 0
06/07/2021
6.82
 6,910 6.82 6.82 6.76 0 0 0
05/07/2021
6.82
 2,300 6.82 6.82 6.82 0 0 0
02/07/2021
6.76
 4,200 6.94 6.94 6.76 600 0 0.0
01/07/2021
6.94
 1,200 6.88 6.94 6.88 0 0 0
30/06/2021
6.94
 2,600 6.94 6.94 6.94 0 0 0
29/06/2021
6.94
 0 6.94 6.94 6.94 0 0 0
28/06/2021
6.94
 200 6.94 6.94 6.94 0 0 0
25/06/2021
6.76
 6,011 7.06 7.06 6.76 0 600 0.0
24/06/2021
7.12
 1,800 6.88 7.12 6.88 500 0 0.0
23/06/2021
6.88
 3,500 6.94 6.94 6.88 0 0 0
22/06/2021
6.94
 12,610 7.00 7.12 6.94 0 0 0
21/06/2021
6.94
 10,800 6.94 7.12 6.94 0 0 0
18/06/2021
6.94
 0 6.94 6.94 6.94 0 0 0
17/06/2021
6.94
 1,620 6.94 7.12 6.94 0 0 0
16/06/2021
6.94
 5,800 6.94 6.94 6.94 0 0 0
15/06/2021
6.94
 8,285 6.88 6.94 6.88 0 0 0
14/06/2021
6.94
 5,100 7.30 7.30 6.76 3,700 0 0.0
11/06/2021
7.30
 4,600 6.52 7.30 6.52 0 0 0
10/06/2021
6.88
 50 6.88 6.88 6.88 0 0 0
09/06/2021
6.88
 800 6.88 6.88 6.88 0 0 0
08/06/2021
6.88
 2,700 6.94 7.18 6.46 0 0 0
07/06/2021
7.00
 3,791 7.12 7.12 7.00 2,000 0 0.0
04/06/2021
7.00
 5,106 6.88 7.18 6.82 3,800 0 0.0
03/06/2021
6.88
 2,700 6.82 6.94 6.82 0 0 0
02/06/2021
7.00
 7,469 6.94 7.00 6.82 5,000 0 0.1
01/06/2021
6.94
 2,857 7.42 7.42 6.94 1,800 0 0.0
31/05/2021
7.06
 5,400 7.00 7.12 6.94 2,900 0 0.0
28/05/2021
7.00
 5,100 6.94 7.00 6.94 2,800 0 0.0
27/05/2021
6.94
 4,879 6.94 6.94 6.94 4,200 0 0.0
26/05/2021
6.94
 6,625 6.94 6.94 6.46 2,500 0 0.0
25/05/2021
6.76
 8,800 6.76 6.94 6.76 1,600 0 0.0
24/05/2021
6.76
 6,206 6.76 6.76 6.70 1,700 0 0.0
21/05/2021
6.76
 400 6.76 6.76 6.76 0 0 0
20/05/2021
6.76
 2,525 6.88 6.88 6.76 0 0 0
19/05/2021
6.70
 1,166 6.82 6.82 6.70 100 0 0.0
18/05/2021
6.64
 4,344 6.58 6.64 6.52 0 0 0
17/05/2021
6.52
 2,500 6.52 6.58 6.52 0 0 0
14/05/2021
6.40
 7,336 6.46 6.46 6.40 0 0 0
13/05/2021
6.40
 8,100 6.40 6.40 6.40 0 0 0
12/05/2021
6.40
 3,200 6.34 6.40 6.28 0 0 0
11/05/2021
6.22
 9,411 6.70 6.70 6.16 0 0 0
10/05/2021
6.70
 2,600 6.70 6.70 6.64 0 0 0
07/05/2021
6.94
 1,224 6.94 6.94 6.94 0 0 0
06/05/2021
6.94
 2,612 6.64 6.94 6.64 0 0 0
05/05/2021
7.00
 1,900 7.06 7.06 6.88 0 0 0
04/05/2021
7.12
 1,400 7.18 7.18 7.06 800 0 0.0
29/04/2021
7.18
 748 6.94 7.18 6.88 100 0 0.0
28/04/2021
6.88
 3,800 7.00 7.00 6.88 0 0 0
27/04/2021
6.88
 318 6.88 6.88 6.88 0 0 0
26/04/2021
6.88
 1,215 6.70 7.00 6.70 0 0 0
23/04/2021
6.64
 6,400 6.64 6.64 6.46 0 0 0
22/04/2021
7.06
 6,400 7.30 7.30 7.06 0 0 0
20/04/2021
7.36
 4,400 7.55 7.55 7.36 0 0 0
19/04/2021
7.55
 500 7.55 7.55 7.55 0 0 0
16/04/2021
7.55
 2,200 7.73 7.73 7.55 0 0 0
15/04/2021
7.73
 5,000 7.85 7.97 7.73 0 0 0
14/04/2021
7.55
 2,616 7.55 7.55 7.55 0 0 0
13/04/2021
7.55
 14,400 7.55 7.55 7.55 200 0 0.0
12/04/2021
7.55
 11,090 7.55 7.79 7.55 0 0 0
09/04/2021
7.49
 8,815 7.55 7.73 7.49 0 0 0
08/04/2021
7.55
 525 7.55 7.55 7.55 0 0 0
07/04/2021
7.67
 8,373 7.85 7.85 7.24 0 0 0
06/04/2021
7.85
 14,756 7.85 7.85 7.61 4,100 2,000 0.0
05/04/2021
7.85
 10,507 7.61 7.85 7.61 0 0 0
02/04/2021
7.55
 4,812 7.49 7.79 7.49 0 0 0
01/04/2021
7.49
 9,226 7.73 7.73 7.36 700 0 0.0
31/03/2021
7.55
 9,136 7.55 7.61 7.06 0 0 0
30/03/2021
7.55
 7,717 7.67 7.67 7.55 0 0 0
29/03/2021
7.85
 10,913 8.03 8.03 7.85 2,000 0 0.0
26/03/2021
8.03
 4,145 8.03 8.03 7.97 0 0 0
25/03/2021: Cổ tức tiền mặt tỉ lệ: 11%
25/03/2021
8.03
 12,920 7.85 8.39 7.85 1,700 0 0.0
24/03/2021
7.85
 23,556 8.29 8.35 7.79 1,200 294 0.0
23/03/2021
8.29
 58,900 8.35 8.63 8.13 1,100 1,148 0.0
22/03/2021
8.24
 36,992 8.90 8.90 8.18 0 87 0.0
19/03/2021
8.90
 16,455 8.90 9.68 8.90 494 0 0.0
18/03/2021
8.90
 11,509 8.35 8.90 8.35 1,234 100 0.0
17/03/2021
8.13
 7,014 7.62 8.13 7.62 301 0 0.0
16/03/2021
7.62
 1,410 7.57 7.62 7.57 210 0 0.0
15/03/2021
7.57
 2,462 7.40 7.57 7.40 600 0 0.0

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