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)
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 7.49 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 7.67 7.67 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 7.55 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 7.55 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 7.85 7.85 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 8.24 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 8.13 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
 2,400 7.35 7.57 7.40 600 0 0.0
12/03/2021
7.35
 425 7.35 7.51 7.35 100 0 0.0
11/03/2021
7.35
 2,130 7.24 7.35 7.29 0 0 0
10/03/2021
7.24
 1,148 6.96 7.24 6.96 0 0 0
09/03/2021
6.96
 3,800 6.79 6.96 6.85 0 3,325 0.0
08/03/2021
6.79
 2,603 6.62 6.85 6.62 200 0 0.0
05/03/2021
6.62
 400 6.57 6.62 6.57 0 0 0
04/03/2021
6.57
 420 6.85 6.85 6.40 0 0 0
03/03/2021
6.85
 7,294 6.23 6.85 6.23 0 100 0.0
02/03/2021
6.23
 3,900 6.23 6.23 6.23 0 0 0
01/03/2021
6.23
 2,520 6.12 6.57 6.18 0 300 0.0
26/02/2021
6.12
 500 6.12 6.12 6.12 0 0 0
25/02/2021
6.12
 243 6.12 6.12 6.12 0 0 0
24/02/2021
6.12
 1,000 6.23 6.23 6.12 0 0 0
23/02/2021
6.23
 200 6.79 6.79 6.23 0 0 0
22/02/2021
6.79
 100 7.01 7.01 6.79 0 0 0
19/02/2021
7.01
 0 7.01 7.01 7.01 0 0 0
18/02/2021
7.01
 3,700 6.40 7.01 6.23 0 400 0.0
17/02/2021
6.40
 100 6.40 6.40 6.40 0 0 0
09/02/2021
6.40
 2,400 6.01 6.40 6.07 0 0 0
08/02/2021
6.01
 862 6.12 6.12 6.01 0 0 0
05/02/2021
6.12
 0 6.12 6.12 6.12 0 0 0
04/02/2021
6.12
 100 6.01 6.12 6.12 0 0 0
03/02/2021
6.01
 2,900 5.57 6.01 5.57 1,900 0 0.0
02/02/2021
5.57
 500 5.79 5.79 5.57 0 70 0.0
01/02/2021
5.79
 2,500 6.12 6.12 5.79 0 700 0.0
29/01/2021
6.12
 1,520 5.68 6.12 5.68 0 0 0
28/01/2021
5.68
 11,508 6.01 6.01 5.57 0 8 0
27/01/2021
6.01
 8,062 6.12 6.12 5.62 100 0 0.0
26/01/2021
6.12
 17,500 6.12 6.12 6.12 0 0 0
25/01/2021
6.12
 6,236 6.12 6.12 6.12 0 0 0
22/01/2021
6.12
 1,400 6.12 6.12 6.01 0 0 0
21/01/2021
6.12
 2,000 5.84 6.12 6.12 0 0 0
20/01/2021
5.84
 6,620 5.73 5.84 5.45 0 1,000 0.0
19/01/2021
5.73
 13,400 6.23 6.23 5.68 700 9,700 -0.1
18/01/2021
6.23
 0 6.23 6.23 6.23 0 0 0
15/01/2021
6.23
 7,924 5.73 6.23 5.62 0 0 0
14/01/2021
5.73
 8,625 5.62 5.73 5.68 0 0 0
13/01/2021
5.62
 1,525 5.57 5.62 5.45 200 0 0.0
12/01/2021
5.57
 7,700 5.57 5.68 5.45 1,400 700 0.0
11/01/2021
5.57
 1,900 5.57 5.57 5.57 0 0 0
08/01/2021
5.57
 9,300 5.57 5.57 5.45 0 100 0.0
07/01/2021
5.57
 3,600 5.57 5.62 5.57 700 0 0.0
06/01/2021
5.57
 4,800 5.34 5.57 5.57 0 0 0
05/01/2021
5.34
 3,916 5.34 5.34 5.34 0 0 0
04/01/2021
5.34
 4,900 5.29 5.57 5.34 0 0 0
31/12/2020
5.29
 300 5.40 5.40 5.18 0 0 0
30/12/2020
5.40
 7,537 5.12 5.40 5.18 0 0 0
29/12/2020
5.12
 30 5.12 5.12 5.12 0 0 0
28/12/2020
5.12
 5,800 4.95 5.29 5.06 4,900 0 0.0
25/12/2020
4.95
 4,839 5.45 5.45 4.95 0 0 0
24/12/2020
5.45
 160 5.06 5.45 5.45 0 0 0
23/12/2020
5.06
 2,601 4.95 5.06 5.01 0 0 0
22/12/2020
4.95
 300 4.90 4.95 4.95 0 0 0
21/12/2020
4.90
 3,046 4.90 4.90 4.90 2,500 0 0.0
18/12/2020
4.90
 500 4.90 4.90 4.90 500 0 0.0
17/12/2020
4.90
 8,100 4.84 4.90 4.84 0 0 0
16/12/2020
4.84
 2,088 4.84 4.84 4.84 0 0 0
15/12/2020
4.84
 1,186 5.12 5.12 4.84 0 0 0
14/12/2020
5.12
 411 4.84 5.12 4.84 0 0 0
11/12/2020
4.84
 12,237 4.79 5.12 4.79 800 0 0.0
10/12/2020
4.79
 9,000 4.84 4.84 4.79 1,000 0 0.0
09/12/2020
4.84
 10,312 4.84 4.84 4.73 0 0 0
08/12/2020
4.84
 2,200 4.90 4.90 4.84 0 0 0
07/12/2020
4.90
 5,600 4.73 4.95 4.73 0 0 0
04/12/2020
4.73
 100 4.68 4.73 4.73 0 0 0
03/12/2020
4.68
 1,325 5.06 5.06 4.56 0 0 0
02/12/2020
5.06
 0 5.06 5.06 5.06 0 0 0
01/12/2020
5.06
 3,200 4.68 5.06 4.45 0 0 0
30/11/2020
4.68
 0 4.68 4.68 4.68 0 0 0
27/11/2020
4.68
 400 4.56 4.68 4.56 100 0 0
26/11/2020
4.56
 10,000 4.62 4.62 4.51 0 0 0
25/11/2020
4.62
 1,110 4.90 4.95 4.62 1,000 0 0.0
24/11/2020
4.90
 0 4.90 4.90 4.90 0 0 0
23/11/2020
4.90
 0 4.90 4.90 4.90 0 0 0
20/11/2020
4.90
 100 4.73 4.90 4.90 0 0 0
19/11/2020
4.73
 930 4.51 4.73 4.51 300 100 0.0
18/11/2020
4.51
 716 4.45 4.51 4.51 0 0 0

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