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)
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 4.51 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 4.51 4.51 4.45 0 0 0
09/11/2020
4.51
 510 4.62 4.62 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 4.62 4.68 4.62 0 0 0
02/11/2020
4.62
 200 4.56 4.68 4.62 0 0 0
30/10/2020
4.56
 4,100 4.40 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 4.45 4.51 4.51 30 0 0.0
27/10/2020
4.45
 526 4.34 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 4.23 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 4.51 4.73 4.06 0 50,700 -0.4
20/10/2020
4.51
 30,100 5.01 5.01 4.51 0 30,100 -0.2
19/10/2020
5.01
 10,900 5.51 5.51 5.01 0 10,927 -0.1
16/10/2020
5.51
 16,000 6.12 6.12 5.51 0 16,165 -0.2
15/10/2020
6.12
 100 5.84 6.12 6.12 0 0 0
14/10/2020
5.84
 0 5.84 5.84 5.84 0 0 0
13/10/2020
5.84
 100 5.84 5.84 5.84 0 100 0.0
12/10/2020
5.84
 0 5.84 5.84 5.84 0 0 0
09/10/2020
5.84
 900 5.84 5.84 5.84 0 0 0
08/10/2020
5.84
 0 5.84 5.84 5.84 0 0 0
07/10/2020
5.84
 6,925 6.01 6.01 5.84 0 0 0
06/10/2020
6.01
 2,213 6.01 6.01 5.96 1,600 0 0.0
05/10/2020
6.01
 339 5.57 6.01 6.01 0 0 0
02/10/2020
5.57
 61 5.57 5.57 5.57 0 0 0
01/10/2020
5.57
 0 5.57 5.57 5.57 0 0 0
30/09/2020
5.57
 1,000 5.57 5.57 5.57 0 0 0
29/09/2020
5.57
 920 5.57 5.57 5.57 0 0 0
28/09/2020
5.57
 361 5.57 5.57 5.57 0 0 0
25/09/2020
5.57
 0 5.57 5.57 5.57 0 0 0
24/09/2020
5.57
 3,200 5.57 5.57 5.57 0 0 0
23/09/2020
5.57
 300 5.57 5.57 5.57 0 0 0
22/09/2020
5.57
 100 5.57 5.57 5.57 0 0 0
21/09/2020
5.57
 0 5.57 5.57 5.57 0 0 0
18/09/2020
5.57
 1,700 5.90 5.90 5.40 0 1,600 0.0
17/09/2020
5.90
 1,555 5.90 5.90 5.90 1,500 0 0.0
16/09/2020
5.90
 1,410 6.01 6.01 5.84 700 0 0.0
15/09/2020
6.01
 310 5.84 6.01 5.84 200 0 0.0
14/09/2020
5.84
 1,000 5.84 5.84 5.84 1,000 0 0.0
11/09/2020
5.84
 311 5.34 5.84 5.84 0 0 0
10/09/2020
5.34
 600 5.73 5.73 5.34 0 0 0
09/09/2020
5.73
 0 5.73 5.73 5.73 0 0 0
08/09/2020
5.73
 366 5.73 5.73 5.73 200 0 0.0
07/09/2020
5.73
 300 5.73 5.73 5.73 300 0 0.0
04/09/2020
5.73
 4,430 5.73 5.73 5.73 4,400 0 0.0
03/09/2020
5.73
 1,100 5.96 5.96 5.73 1,100 0 0.0
01/09/2020
5.96
 3,210 5.51 6.01 5.62 2,500 100 0.0
31/08/2020
5.51
 1,329 5.45 5.51 5.45 1,129 0 0.0
28/08/2020
5.45
 0 5.45 5.45 5.45 0 0 0
27/08/2020
5.45
 410 5.45 5.45 5.45 0 400 0.0
26/08/2020
5.45
 1,540 5.45 5.51 5.45 1,000 919 0.0
25/08/2020
5.45
 0 5.45 5.45 5.45 0 0 0
24/08/2020
5.45
 0 5.45 5.45 5.45 0 0 0
21/08/2020
5.45
 130 5.01 5.45 5.45 0 0 0
20/08/2020
5.01
 0 5.01 5.01 5.01 0 0 0
19/08/2020
5.01
 0 5.01 5.01 5.01 0 0 0
18/08/2020
5.01
 191 5.57 5.57 5.01 0 100 0.0
17/08/2020
5.57
 50 5.57 5.57 5.57 0 0 0
14/08/2020
5.57
 518 5.79 5.84 5.57 100 0 0.0
13/08/2020
5.79
 150 5.79 5.79 5.79 0 0 0
12/08/2020
5.79
 4,328 6.40 6.40 5.79 3,000 0 0.0
11/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
10/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
07/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
06/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
05/08/2020
6.40
 100 6.40 6.40 6.40 0 0 0
04/08/2020
6.40
 50 6.40 6.40 6.40 0 0 0
03/08/2020
6.40
 0 6.40 6.40 6.40 0 0 0
31/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
30/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
29/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
28/07/2020
6.40
 5 6.40 6.40 6.40 0 0 0
27/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
24/07/2020
6.40
 0 6.40 6.40 6.40 0 0 0
23/07/2020
6.40
 100 6.96 6.96 6.40 0 0 0
22/07/2020
6.96
 0 6.96 6.96 6.96 0 0 0
21/07/2020
6.96
 200 6.46 6.96 6.85 200 0 0.0
20/07/2020
6.46
 1 6.46 6.46 6.46 0 0 0
17/07/2020
6.46
 0 6.46 6.46 6.46 0 0 0
16/07/2020
6.46
 10 6.46 6.46 6.46 0 0 0
15/07/2020
6.46
 100 6.68 6.68 6.46 0 0 0
14/07/2020
6.68
 2,338 6.68 6.68 6.68 2,300 0 0.0
13/07/2020
6.68
 0 6.68 6.68 6.68 0 0 0
10/07/2020
6.68
 10 6.68 6.68 6.68 0 0 0
09/07/2020
6.68
 100 6.12 6.68 6.68 100 0 0.0
08/07/2020
6.12
 5,200 5.57 6.12 5.51 4,200 3,000 0.0
07/07/2020
5.57
 1,200 5.68 5.68 5.57 0 0 0
06/07/2020
5.68
 0 5.68 5.68 5.68 0 0 0
03/07/2020
5.68
 6,010 5.18 5.68 5.51 6,000 0 0.1
02/07/2020
5.18
 210 5.18 5.18 5.18 0 200 0.0
01/07/2020
5.18
 0 5.18 5.18 5.18 0 0 0
30/06/2020
5.18
 0 5.18 5.18 5.18 0 0 0

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