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)
29/06/2020
5.18
 200 5.18 5.18 5.18 200 0 0.0
26/06/2020
5.18
 0 5.18 5.18 5.18 0 0 0
25/06/2020
5.18
 0 5.18 5.18 5.18 0 0 0
24/06/2020
5.18
 0 5.18 5.18 5.18 0 0 0
23/06/2020
5.18
 50 5.18 5.18 5.18 0 0 0
22/06/2020
5.18
 100 5.18 5.18 5.18 0 0 0
19/06/2020
5.18
 0 5.18 5.18 5.18 0 0 0
18/06/2020
5.18
 20 5.18 5.18 5.18 0 0 0
17/06/2020
5.18
 300 5.18 5.18 5.18 0 0 0
16/06/2020
5.18
 85 5.18 5.18 5.18 0 0 0
15/06/2020
5.18
 0 5.18 5.18 5.18 0 0 0
12/06/2020
5.18
 200 5.18 5.18 5.18 0 0 0
11/06/2020
5.18
 230 5.18 5.18 5.18 0 0 0
10/06/2020
5.18
 74 5.18 5.18 5.18 0 0 0
09/06/2020
5.18
 1,114 5.12 5.18 5.18 0 0 0
08/06/2020
5.12
 5,632 5.01 5.29 5.12 0 800 0.0
05/06/2020
5.01
 0 5.01 5.01 5.01 0 0 0
04/06/2020
5.01
 100 5.01 5.01 5.01 0 0 0
03/06/2020
5.01
 153 5.57 5.57 5.01 0 0 0
02/06/2020
5.57
 84 5.57 5.57 5.57 0 0 0
01/06/2020
5.57
 500 5.57 5.57 5.57 500 0 0.0
29/05/2020
5.57
 1 5.57 5.57 5.57 0 0 0
28/05/2020
5.57
 0 5.57 5.57 5.57 0 0 0
27/05/2020
5.57
 0 5.57 5.57 5.57 0 0 0
26/05/2020
5.57
 0 5.57 5.57 5.57 0 0 0
25/05/2020
5.57
 1,018 5.57 5.57 5.57 0 0 0
22/05/2020
5.57
 100 5.57 5.57 5.57 0 0 0
21/05/2020
5.57
 0 5.57 5.57 5.57 0 0 0
20/05/2020
5.57
 1,217 5.29 5.57 5.51 0 0 0
19/05/2020
5.29
 852 5.29 5.29 5.01 700 0 0.0
18/05/2020
5.29
 20 5.29 5.29 5.29 0 0 0
15/05/2020
5.29
 0 5.29 5.29 5.29 0 0 0
14/05/2020
5.29
 436 5.57 5.57 5.29 0 0 0
13/05/2020
5.57
 2,502 5.57 5.57 5.01 0 0 0
12/05/2020
5.57
 4,200 5.57 5.57 5.01 0 0 0
11/05/2020
5.57
 0 5.57 5.57 5.57 0 0 0
08/05/2020
5.57
 2,960 5.57 5.57 5.29 0 0 0
07/05/2020
5.57
 400 5.06 5.57 5.57 0 100 0.0
06/05/2020
5.06
 0 5.06 5.06 5.06 0 0 0
05/05/2020
5.06
 3,024 4.68 5.06 4.68 0 0 0
04/05/2020
4.68
 136 5.06 5.06 4.68 0 0 0
29/04/2020
5.06
 300 5.40 5.40 5.06 0 0 0
28/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
27/04/2020
5.40
 0 5.40 5.40 5.40 0 0 0
24/04/2020
5.40
 1,180 4.95 5.40 5.40 200 100 0.0
23/04/2020
4.95
 0 4.95 4.95 4.95 0 0 0
22/04/2020
4.95
 2,800 5.29 5.29 4.95 1,100 0 0.0
21/04/2020
5.29
 18,600 5.18 5.29 5.29 0 0 0
20/04/2020
5.18
 0 5.18 5.18 5.18 0 0 0
17/04/2020
5.18
 8,413 5.29 5.51 4.79 0 0 0
16/04/2020
5.29
 0 5.29 5.29 5.29 0 0 0
15/04/2020
5.29
 0 5.29 5.29 5.29 0 0 0
14/04/2020
5.29
 3,100 5.29 5.29 5.29 0 0 0
13/04/2020
5.29
 6,000 5.62 5.62 5.29 0 0 0
10/04/2020
5.62
 1,000 5.62 5.62 5.62 0 0 0
09/04/2020
5.62
 20 5.62 5.62 5.62 0 0 0
08/04/2020
5.62
 40 5.62 5.62 5.62 0 0 0
07/04/2020
5.62
 1 5.62 5.62 5.62 0 0 0
06/04/2020
5.62
 0 5.62 5.62 5.62 0 0 0
03/04/2020
5.62
 109 5.18 5.62 5.62 0 0 0
01/04/2020
5.18
 0 5.18 5.18 5.18 0 0 0
31/03/2020
5.18
 700 4.73 5.18 4.34 0 0 0
30/03/2020
4.73
 600 5.18 5.18 4.73 0 0 0
27/03/2020
5.18
 0 5.18 5.18 5.18 0 0 0
26/03/2020: Cổ tức tiền mặt tỉ lệ: 10%
26/03/2020
5.18
 102 5.18 5.18 5.18 0 0 0
25/03/2020
5.18
 3,000 5.18 5.18 4.82 1,500 0 0.0
24/03/2020
5.18
 700 4.77 5.18 4.37 0 0 0
23/03/2020
4.77
 666 4.37 4.77 4.37 0 0 0
20/03/2020
4.37
 4,602 4.77 4.77 4.37 100 4,000 0.0
19/03/2020
4.77
 0 4.77 4.77 4.77 0 0 0
18/03/2020
4.77
 400 5.28 5.28 4.77 400 0 0.0
17/03/2020
5.28
 100 4.87 5.28 5.28 0 0 0
16/03/2020
4.87
 3,200 4.52 4.97 4.87 2,600 0 0.0
13/03/2020
4.52
 613 4.52 4.52 4.52 0 0 0
12/03/2020
4.52
 10,500 4.42 4.52 4.52 0 9,200 -0.1
11/03/2020
4.42
 1,000 4.87 4.87 4.42 0 1,000 0.0
10/03/2020
4.87
 9,001 5.38 5.38 4.87 0 9,000 -0.1
09/03/2020
5.38
 1,100 5.88 5.88 5.38 0 0 0
06/03/2020
5.88
 21,264 5.38 5.88 5.38 1,000 0 0.0
05/03/2020
5.38
 0 5.38 5.38 5.38 0 0 0
04/03/2020
5.38
 2,900 5.38 5.38 5.38 0 0 0
03/03/2020
5.38
 1,000 5.43 5.43 5.38 0 0 0
02/03/2020
5.43
 900 5.43 5.43 5.43 0 0 0
28/02/2020
5.43
 0 5.43 5.43 5.43 0 0 0
27/02/2020
5.43
 4,750 5.43 5.43 5.43 0 100 0.0
26/02/2020
4.97
 25 4.97 4.97 4.97 0 0 0
25/02/2020
4.97
 201 4.97 4.97 4.97 0 0 0
24/02/2020
5.53
 10,900 5.13 5.53 5.13 0 2,200 0.0
21/02/2020
5.03
 3,200 5.03 5.03 5.03 0 0 0
20/02/2020
5.33
 0 5.33 5.33 5.33 0 0 0
19/02/2020
5.33
 1,900 5.18 5.33 5.18 0 300 0.0
18/02/2020
4.87
 2,400 4.82 4.87 4.82 0 0 0
17/02/2020
4.87
 4,800 4.77 5.48 4.77 0 0 0
14/02/2020
5.28
 0 5.28 5.28 5.28 0 0 0
13/02/2020
5.28
 0 5.28 5.28 5.28 0 0 0
12/02/2020
5.28
 1,316 5.28 5.28 5.28 0 300 0.0
11/02/2020
4.82
 0 4.82 4.82 4.82 0 0 0
10/02/2020
4.82
 1,176 4.82 4.82 4.82 0 0 0
07/02/2020
4.82
 1,200 4.82 4.82 4.82 0 1,200 0.0
06/02/2020
5.33
 10 5.33 5.33 5.33 0 0 0

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