CTCP Viễn thông VTC (vtc)

10.50
-0.40
(-3.67%)
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
(2026-08-19) 		-0.50 -4.39% 212,800 -300 0.0
9.80
12.50
10.50
2 tháng
(2026-07-20) 		1.82 20.07% 289,600 -300 0.0
8.92
12.50
10.50
3 tháng
(2026-06-22) 		-0.29 -2.55% 405,500 -400 0.0
8.92
12.50
10.50
6 tháng
(2026-03-23) 		1.74 19.01% 1,092,000 -1,000 0.0
8.43
13.05
10.50
12 tháng
(2025-09-23) 		4.23 63.44% 3,212,300 -31,500 -0.6
5.90
22.84
10.50
24 tháng
(2024-09-30) 		5 84.64% 3,949,200 15,640 -0.1
5.37
22.84
10.50
36 tháng
(2023-10-04) 		5.07 86.85% 5,490,201 -57,026 -0.8
5.37
22.84
10.50
60 tháng
(2021-10-14) 		1.60 17.25% 6,668,469 -114,844 -1.5
5.37
22.84
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
7.49
 17,700 7.42 7.73 7.49 13,100 0 0.2
07/09/2021
7.42
 13,322 7.67 7.67 7.42 3,000 0 0.0
06/09/2021
7.67
 9,188 7.12 7.79 7.24 0 600 0.0
01/09/2021
7.12
 8,600 6.94 7.12 7.00 0 0 0
31/08/2021
6.94
 1,420 7.00 7.00 6.94 0 300 0.0
30/08/2021
7.00
 1,300 6.64 7.00 6.76 0 0 0
27/08/2021
6.64
 200 6.64 6.64 6.64 200 0 0.0
26/08/2021
6.64
 480 6.94 6.94 6.64 0 0 0
25/08/2021
6.94
 600 6.76 6.94 6.76 0 0 0
24/08/2021
6.76
 2,820 7.06 7.06 6.76 1,000 0 0.0
23/08/2021
7.06
 6,600 6.94 7.06 6.76 1,300 0 0.0
20/08/2021
6.94
 3,300 7.24 7.24 6.94 2,900 0 0.0
19/08/2021
7.24
 2,000 6.94 7.24 6.94 0 100 0.0
18/08/2021
6.94
 9,200 6.76 7.00 6.70 3,700 0 0.0
17/08/2021
6.76
 5,800 6.64 6.76 6.64 400 0 0.0
16/08/2021
6.64
 3,300 6.64 6.76 6.64 1,800 0 0.0
13/08/2021
6.64
 4,400 6.58 6.64 6.64 2,000 0 0.0
12/08/2021
6.58
 9,500 6.58 6.64 6.58 5,600 0 0.1
11/08/2021
6.58
 3,600 6.64 6.64 6.58 0 0 0
10/08/2021
6.64
 0 6.64 6.64 6.64 0 0 0
09/08/2021
6.64
 7,910 6.04 6.64 6.10 4,100 0 0.0
06/08/2021
6.04
 20,000 6.46 6.52 5.92 6,900 18,300 -0.1
05/08/2021
6.46
 5,000 6.34 6.46 6.46 0 0 0
04/08/2021
6.34
 2,000 6.46 6.46 6.34 0 0 0
03/08/2021
6.46
 1,600 6.46 6.46 6.40 0 0 0
02/08/2021
6.46
 2,400 6.34 6.52 6.46 0 0 0
30/07/2021
6.34
 500 6.58 6.58 6.34 0 0 0
29/07/2021
6.58
 500 6.16 6.58 6.58 0 0 0
28/07/2021
6.16
 2,000 6.64 6.64 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 6.16 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 6.04 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 6.40 6.46 6.40 100 0 0.0
15/07/2021
6.40
 210 6.34 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 6.28 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 6.82 6.82 6.64 0 0 0
08/07/2021
6.82
 3,100 6.82 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 6.76 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 6.94 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 6.76 6.94 6.94 0 0 0
25/06/2021
6.76
 6,011 7.12 7.12 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 6.94 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
 1,600 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 6.94 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 6.88 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 7.00 7.18 6.46 0 0 0
07/06/2021
7.00
 3,791 7.00 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 7.00 7.00 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 7.06 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
 6,600 6.76 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
 6,200 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 6.70 6.88 6.76 0 0 0
19/05/2021
6.70
 1,166 6.64 6.82 6.70 100 0 0.0
18/05/2021
6.64
 4,344 6.52 6.64 6.52 0 0 0
17/05/2021
6.52
 2,500 6.40 6.58 6.52 0 0 0
14/05/2021
6.40
 7,336 6.40 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 6.22 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 6.94 6.94 6.64 0 0 0
07/05/2021
6.94
 1,200 6.94 6.94 6.94 0 0 0
06/05/2021
6.94
 2,600 7.00 7.00 6.64 0 0 0
05/05/2021
7.00
 1,900 7.12 7.12 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 6.88 7.18 6.88 100 0 0.0
28/04/2021
6.88
 3,800 6.88 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 6.64 7.00 6.70 0 0 0
23/04/2021
6.64
 6,400 7.06 7.06 6.46 0 0 0
22/04/2021
7.06
 6,400 7.36 7.36 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 7.55 7.97 7.73 0 0 0

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