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)
12/03/2021
7.35
 425 7.51 7.51 7.35 100 0 0.0
11/03/2021
7.35
 2,130 7.29 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
 3,865 6.90 6.96 6.85 0 3,325 0.0
08/03/2021
6.79
 2,603 6.85 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 6.18 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 6.12 6.12 6.12 0 0 0
23/02/2021
6.23
 200 6.23 6.23 6.23 0 0 0
22/02/2021
6.79
 100 6.79 6.79 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 6.23 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 6.07 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 6.12 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
 570 5.57 5.57 5.57 0 70 0.0
01/02/2021
5.79
 2,500 5.79 5.79 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 5.57 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
 1,404 6.12 6.12 6.01 0 0 0
21/01/2021
6.12
 2,000 6.12 6.12 6.12 0 0 0
20/01/2021
5.84
 6,620 5.45 5.84 5.45 0 1,000 0.0
19/01/2021
5.73
 13,400 5.84 6.18 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 5.62 6.23 5.62 0 0 0
14/01/2021
5.73
 8,625 5.68 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
 4,879 5.57 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 5.34 5.57 5.34 0 0 0
31/12/2020
5.29
 340 5.23 5.29 5.18 0 0 0
30/12/2020
5.40
 7,537 5.23 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 5.06 5.29 5.06 4,900 0 0.0
25/12/2020
4.95
 4,839 5.29 5.29 4.95 0 0 0
24/12/2020
5.45
 160 5.45 5.45 5.45 0 0 0
23/12/2020
5.06
 2,601 5.01 5.06 5.01 0 0 0
22/12/2020
4.95
 300 4.95 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 4.79 4.79 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 4.84 4.84 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 4.73 4.73 4.73 0 0 0
03/12/2020
4.68
 1,325 4.62 4.68 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 4.51 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 0 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 4.95 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 4.90 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 4.51 4.51 4.51 0 0 0
17/11/2020
4.45
 3,500 4.51 4.51 4.45 0 0 0
16/11/2020
4.51
 8 4.51 4.51 4.51 0 0 0
13/11/2020
4.51
 20 4.51 4.51 4.51 0 0 0
12/11/2020
4.51
 2,100 4.56 4.56 4.51 0 0 0
11/11/2020
4.51
 391 4.45 4.51 4.45 0 0 0
10/11/2020
4.45
 6,110 4.45 4.51 4.45 0 0 0
09/11/2020
4.51
 510 4.51 4.51 4.51 0 0 0
06/11/2020
4.62
 0 4.62 4.62 4.62 0 0 0
05/11/2020
4.62
 0 4.62 4.62 4.62 0 0 0
04/11/2020
4.62
 500 4.62 4.62 4.62 0 0 0
03/11/2020
4.62
 2,948 4.68 4.68 4.62 0 0 0
02/11/2020
4.62
 200 4.68 4.68 4.62 0 0 0
30/10/2020
4.56
 4,100 4.51 4.56 4.51 0 0 0
29/10/2020
4.40
 3,800 4.51 4.51 4.40 1,700 0 0.0
28/10/2020
4.51
 530 4.51 4.51 4.51 30 0 0.0
27/10/2020
4.45
 526 4.51 4.51 4.45 100 0 0.0
26/10/2020
4.34
 9,900 4.51 4.51 4.34 900 0 0.0
23/10/2020
4.51
 2,116 4.51 4.51 4.51 500 0 0.0
22/10/2020
4.23
 1,410 4.62 4.62 4.23 0 0 0
21/10/2020
4.62
 51,060 4.56 4.73 4.06 0 50,700 -0.4
20/10/2020
4.51
 30,148 4.62 4.62 4.51 0 30,100 -0.2
19/10/2020
5.01
 10,929 5.45 5.45 5.01 0 10,927 -0.1
16/10/2020
5.51
 16,165 5.62 5.62 5.51 0 16,165 -0.2

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