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)
28/05/2018
4.56
 170 4.56 4.56 4.56 50 0 0.0
25/05/2018
4.56
 0 4.56 4.56 4.56 0 0 0
24/05/2018
4.56
 0 4.56 4.56 4.56 0 0 0
23/05/2018
4.56
 5,410 4.56 4.56 4.56 0 0 0
22/05/2018
4.52
 0 4.52 4.52 4.52 0 0 0
21/05/2018
4.52
 0 4.52 4.52 4.52 0 0 0
18/05/2018
4.52
 3 4.52 4.52 4.52 0 0 0
17/05/2018
4.52
 12 4.52 4.52 4.52 0 0 0
16/05/2018
4.52
 4,000 4.52 4.52 4.52 0 0 0
15/05/2018
4.52
 0 4.52 4.52 4.52 0 0 0
14/05/2018
4.52
 0 4.52 4.52 4.52 0 0 0
11/05/2018
4.52
 16 4.52 4.52 4.52 0 16 0.0
10/05/2018
4.52
 0 4.52 4.52 4.52 0 0 0
09/05/2018
4.52
 1,900 3.97 4.52 3.97 1,300 1,800 0.0
08/05/2018
4.20
 0 4.20 4.20 4.20 0 0 0
07/05/2018
4.20
 200 4.20 4.20 4.20 100 100 0
04/05/2018
4.15
 0 4.15 4.15 4.15 0 0 0
03/05/2018
4.15
 200 4.11 4.15 4.11 0 69 0.0
02/05/2018
4.52
 6,200 4.29 4.52 4.29 100 6,100 -0.1
27/04/2018
4.29
 300 4.29 4.29 4.29 0 300 0.0
26/04/2018
4.29
 100 4.29 4.29 4.29 0 100 0.0
24/04/2018
4.29
 2,850 4.29 4.29 4.29 50 2,800 0.0
23/04/2018
4.56
 0 4.56 4.56 4.56 0 0 0
20/04/2018
4.56
 100 4.56 4.56 4.56 0 0 0
19/04/2018
4.75
 0 4.75 4.75 4.75 0 0 0
18/04/2018
4.75
 3 4.75 4.75 4.75 3 0 0.0
17/04/2018
4.75
 0 4.75 4.75 4.75 0 0 0
16/04/2018
4.75
 379 4.75 4.75 4.75 0 0 0
13/04/2018
5.02
 210 5.02 5.02 5.02 200 0 0.0
12/04/2018
5.02
 130 5.02 5.02 5.02 100 0 0.0
11/04/2018
4.88
 500 4.84 4.88 4.84 0 0 0
10/04/2018
4.75
 216 4.75 4.75 4.75 100 0 0.0
09/04/2018
4.56
 0 4.56 4.56 4.56 0 0 0
06/04/2018
4.56
 2,468 4.11 4.70 4.11 200 0 0.0
05/04/2018
4.38
 1,638 4.88 4.88 4.38 0 100 0.0
04/04/2018
4.75
 0 4.75 4.75 4.75 0 0 0
03/04/2018
4.75
 0 4.75 4.75 4.75 0 0 0
02/04/2018
4.75
 1,200 4.75 4.75 4.75 1,200 1,200 0
30/03/2018
4.75
 2,563 5.02 5.02 4.43 1,363 2,000 0.0
29/03/2018
4.88
 800 4.84 4.88 4.84 800 0 0.0
28/03/2018
5.02
 0 5.02 5.02 5.02 0 0 0
27/03/2018
5.02
 3 5.02 5.02 5.02 0 0 0
26/03/2018
5.02
 100 5.02 5.02 5.02 100 0 0.0
23/03/2018
4.65
 900 4.15 4.65 4.15 100 700 0.0
22/03/2018
4.52
 803 4.33 4.52 4.33 100 700 0.0
21/03/2018
4.33
 2,003 4.43 4.43 4.20 1,600 1,700 0.0
20/03/2018
4.33
 50 4.33 4.33 4.33 0 0 0
19/03/2018
4.33
 505 4.33 4.33 4.33 0 0 0
16/03/2018
4.43
 500 4.02 4.43 4.02 500 100 0.0
15/03/2018
4.11
 312 4.11 4.11 4.11 0 0 0
14/03/2018
4.52
 837 4.56 4.56 4.52 0 71 0.0
13/03/2018
4.97
 5,540 5.02 5.02 4.97 5,500 5,000 0.0
12/03/2018
5.25
 1,100 5.25 5.25 5.25 1,100 0 0.0
09/03/2018
5.70
 305 5.70 5.70 5.70 300 0 0.0
08/03/2018
5.70
 0 5.70 5.70 5.70 0 0 0
07/03/2018
5.70
 0 5.70 5.70 5.70 0 0 0
06/03/2018
5.70
 0 5.70 5.70 5.70 0 0 0
05/03/2018
5.70
 0 5.70 5.70 5.70 0 0 0
02/03/2018
5.70
 0 5.70 5.70 5.70 0 0 0
01/03/2018
5.70
 0 5.70 5.70 5.70 0 0 0
28/02/2018
5.70
 0 5.70 5.70 5.70 0 0 0
27/02/2018
5.70
 4,000 5.70 5.70 5.70 4,000 4,000 0
26/02/2018
5.70
 4,836 5.70 6.02 5.48 4,800 0 0.1
23/02/2018
5.48
 0 5.48 5.48 5.48 0 0 0
22/02/2018
5.48
 10 5.48 5.48 5.48 0 0 0
21/02/2018
5.48
 20 5.48 5.48 5.48 0 0 0
13/02/2018
5.48
 38 5.48 5.48 5.48 0 0 0
12/02/2018
5.48
 0 5.48 5.48 5.48 0 0 0
09/02/2018
5.48
 100 5.48 5.48 5.48 100 0 0.0
08/02/2018
5.11
 502 5.11 5.11 5.11 500 500 0
07/02/2018
5.16
 0 5.16 5.16 5.16 0 0 0
06/02/2018
5.16
 0 5.16 5.16 5.16 0 0 0
05/02/2018
5.16
 0 5.16 5.16 5.16 0 0 0
02/02/2018
5.16
 30 5.16 5.16 5.16 0 0 0
01/02/2018
5.16
 0 5.16 5.16 5.16 0 0 0
31/01/2018
5.16
 15,500 5.29 5.29 5.16 15,000 15,000 0
30/01/2018
5.29
 6,070 5.75 5.75 5.29 5,900 4,400 0.0
29/01/2018
5.84
 437 5.48 5.93 4.93 300 0 0.0
26/01/2018
5.48
 500 5.48 5.48 5.48 500 500 0
25/01/2018
5.48
 8,800 4.52 5.48 4.52 8,800 1,000 0.1
24/01/2018
5.02
 0 5.02 5.02 5.02 0 0 0
23/01/2018
5.02
 0 5.02 5.02 5.02 0 0 0
22/01/2018
5.02
 1,200 4.56 5.48 4.56 1,200 0 0.0
19/01/2018
5.02
 100 5.02 5.02 5.02 100 0 0.0
18/01/2018
4.70
 250 4.47 4.70 4.47 200 0 0.0
17/01/2018
4.33
 20 4.33 4.33 4.33 0 0 0
16/01/2018
4.33
 2,713 4.33 4.33 4.33 400 213 0.0
15/01/2018
4.29
 5,700 4.06 4.29 4.06 5,700 0 0.1
12/01/2018
4.06
 303 4.06 4.06 4.06 300 0 0.0
11/01/2018
4.02
 600 4.06 4.06 4.02 0 0 0
10/01/2018
4.06
 0 4.06 4.06 4.06 0 0 0
09/01/2018
4.06
 2,000 4.06 4.06 3.88 1,100 1,700 0.0
08/01/2018
4.06
 2,900 3.92 4.06 3.92 2,900 0 0.0
05/01/2018
4.06
 100 4.06 4.06 4.06 100 0 0.0
04/01/2018
3.88
 1,700 3.88 4.11 3.88 1,700 0 0.0
03/01/2018
4.02
 700 3.92 4.02 3.92 400 0 0.0
02/01/2018
3.74
 1,800 4.33 4.33 3.74 100 0 0.0
29/12/2017
4.11
 231 4.11 4.11 4.11 100 0 0.0
28/12/2017
3.74
 5,135 4.02 4.02 3.74 0 35 0.0
27/12/2017
4.02
 3,300 4.33 4.33 4.02 1,500 1,500 0

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