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)
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 5.51 5.57 5.51 0 0 0
19/05/2020
5.29
 852 5.01 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 5.29 5.29 5.29 0 0 0
13/05/2020
5.57
 2,502 5.01 5.57 5.01 0 0 0
12/05/2020
5.57
 4,210 5.01 5.57 5.01 0 0 0
11/05/2020
5.57
 1 5.57 5.57 5.57 0 0 0
08/05/2020
5.57
 2,960 5.29 5.57 5.29 0 0 0
07/05/2020
5.57
 410 5.57 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 4.68 4.68 4.68 0 0 0
29/04/2020
5.06
 300 5.06 5.34 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 5.40 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 5.29 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 5.51 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 5.51 5.51 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 5.62 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 5.18 5.18 4.34 0 0 0
30/03/2020
4.73
 600 4.73 4.73 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 4.82 5.18 4.82 1,500 0 0.0
24/03/2020
5.18
 700 4.37 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 4.77 4.77 4.77 400 0 0.0
17/03/2020
5.28
 100 5.28 5.28 5.28 0 0 0
16/03/2020
4.87
 3,200 4.97 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 4.52 4.52 4.52 0 9,200 -0.1
11/03/2020
4.42
 1,000 4.47 4.47 4.42 0 1,000 0.0
10/03/2020
4.87
 9,001 5.03 5.03 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
 50 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
 1,010 5.38 5.38 5.38 0 0 0
02/03/2020
5.43
 925 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
05/02/2020
5.33
 0 5.33 5.33 5.33 0 0 0
04/02/2020
5.33
 3,101 5.73 5.73 5.33 0 0 0
03/02/2020
5.28
 0 5.28 5.28 5.28 0 0 0
31/01/2020
5.28
 0 5.28 5.28 5.28 0 0 0
30/01/2020
5.28
 13,800 5.13 5.43 5.13 1,000 2,100 0.0
22/01/2020
5.13
 902 5.13 5.13 5.13 900 0 0.0
21/01/2020
5.08
 0 5.08 5.08 5.08 0 0 0
20/01/2020
5.08
 5,400 5.08 5.08 5.08 0 0 0
17/01/2020
5.08
 0 5.08 5.08 5.08 0 0 0
16/01/2020
5.08
 0 5.08 5.08 5.08 0 0 0
15/01/2020
5.08
 28,000 5.08 5.08 5.08 0 0 0
14/01/2020
5.08
 14,200 4.67 5.08 4.52 0 8,600 -0.1
13/01/2020
4.62
 4,400 4.37 4.62 4.37 0 3,100 0.0
10/01/2020
4.22
 1,000 4.02 4.22 4.02 0 100 0.0
09/01/2020
3.87
 3,000 3.77 4.02 3.77 1,600 100 0.0
08/01/2020
3.67
 14,700 3.52 3.67 3.52 800 0 0.0
07/01/2020
3.37
 5,100 3.37 3.37 3.37 0 0 0
06/01/2020
3.07
 1,279 2.86 3.07 2.86 0 779 0.0
03/01/2020
3.02
 13,253 3.32 3.32 3.02 0 0 0
02/01/2020
3.02
 589 3.02 3.02 3.02 0 0 0
31/12/2019
2.76
 381 2.76 2.76 2.76 0 200 0.0
30/12/2019
2.96
 0 2.96 2.96 2.96 0 0 0
27/12/2019
2.96
 0 2.96 2.96 2.96 0 0 0

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