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)
29/01/2018
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 5.02 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 5.02 5.48 4.56 1,200 0 0.0
19/01/2018
5.02
 100 4.70 5.02 5.02 100 0 0.0
18/01/2018
4.70
 250 4.33 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 4.29 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 4.02 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 4.06 4.06 3.92 2,900 0 0.0
05/01/2018
4.06
 100 3.88 4.06 4.06 100 0 0.0
04/01/2018
3.88
 1,700 4.02 4.11 3.88 1,700 0 0.0
03/01/2018
4.02
 700 3.74 4.02 3.92 400 0 0.0
02/01/2018
3.74
 1,800 4.11 4.33 3.74 100 0 0.0
29/12/2017
4.11
 231 3.74 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 4.43 4.43 4.02 1,500 1,500 0
26/12/2017
4.43
 5,506 4.43 4.43 4.43 5,500 5,500 0
25/12/2017
4.43
 8,603 4.11 4.47 4.11 8,600 1,000 0.1
22/12/2017
4.11
 7,189 3.97 4.11 3.97 0 400 0.0
21/12/2017
3.97
 20 3.97 3.97 3.97 0 0 0
20/12/2017
3.97
 100 3.74 3.97 3.97 100 0 0.0
19/12/2017
3.74
 4,100 4.06 4.24 3.74 3,000 3,100 0.0
18/12/2017
4.06
 2,200 4.02 4.06 3.88 200 1,000 0.0
15/12/2017
4.02
 47,258 4.02 4.11 3.79 46,200 0 0.4
14/12/2017
4.02
 1,200 3.88 4.06 3.88 200 0 0.0
13/12/2017
3.88
 700 3.83 3.88 3.51 100 0 0.0
12/12/2017
3.83
 380 4.02 4.02 3.83 0 80 0.0
11/12/2017
4.02
 10 4.02 4.02 4.02 0 0 0
08/12/2017
4.02
 52 4.02 4.02 4.02 0 0 0
07/12/2017
4.02
 104 3.83 4.02 4.02 100 0 0.0
06/12/2017
3.83
 900 4.24 4.24 3.83 500 0 0.0
05/12/2017
4.24
 0 4.24 4.24 4.24 0 0 0
04/12/2017
4.24
 284 4.06 4.24 3.79 200 100 0.0
01/12/2017
4.06
 1,200 3.88 4.06 3.92 1,200 300 0.0
30/11/2017
3.88
 6,400 4.20 4.29 3.88 2,700 0 0.0
29/11/2017
4.20
 0 4.20 4.20 4.20 0 0 0
28/11/2017
4.20
 30 4.20 4.20 4.20 0 0 0
27/11/2017
4.20
 200 4.06 4.20 4.11 200 100 0.0
24/11/2017
4.06
 12,636 4.33 4.33 3.92 10,610 0 0.1
23/11/2017
4.33
 10,000 4.52 4.52 4.33 10,000 9,000 0.0
22/11/2017
4.52
 200 4.29 4.52 4.43 200 0 0.0
21/11/2017
4.29
 80 4.29 4.29 4.29 0 0 0
20/11/2017
4.29
 0 4.29 4.29 4.29 0 0 0
17/11/2017
4.29
 1,300 3.92 4.29 4.02 300 0 0.0
16/11/2017
3.92
 200 3.97 3.97 3.79 100 100 0
15/11/2017
3.97
 100 4.11 4.11 3.97 0 0 0
14/11/2017
4.11
 4 4.11 4.11 4.11 0 0 0
13/11/2017
4.11
 640 4.11 4.11 3.88 200 0 0.0
10/11/2017
4.11
 10,003 3.97 4.11 4.11 10,000 0 0.1
09/11/2017
3.97
 1,100 4.11 4.11 3.97 0 0 0
08/11/2017
4.11
 1,120 4.11 4.11 3.88 100 0 0.0
07/11/2017
4.11
 1,200 4.43 4.43 4.02 200 0 0.0
06/11/2017
4.43
 0 4.43 4.43 4.43 0 0 0
03/11/2017
4.43
 100 4.11 4.43 4.43 100 0 0.0
02/11/2017
4.11
 31,706 4.11 4.43 3.70 30,100 22,302 0.1
01/11/2017
4.11
 1,700 4.33 4.33 3.97 100 1,600 0.0
31/10/2017
4.33
 199 4.43 4.43 4.33 100 0 0.0
30/10/2017
4.43
 0 4.43 4.43 4.43 0 0 0
27/10/2017
4.43
 4 4.43 4.43 4.43 0 0 0
26/10/2017
4.43
 94 4.43 4.43 4.43 0 0 0
25/10/2017
4.43
 0 4.43 4.43 4.43 0 0 0
24/10/2017
4.43
 0 4.43 4.43 4.43 0 0 0
23/10/2017
4.43
 728 4.56 4.56 4.11 100 0 0.0
20/10/2017
4.56
 0 4.56 4.56 4.56 0 0 0
19/10/2017
4.56
 0 4.56 4.56 4.56 0 0 0
18/10/2017
4.56
 0 4.56 4.56 4.56 0 0 0
17/10/2017
4.56
 12 4.56 4.56 4.56 0 0 0
16/10/2017
4.56
 0 4.56 4.56 4.56 0 0 0
13/10/2017
4.56
 1,600 4.56 4.56 4.56 1,600 0 0.0
12/10/2017
4.56
 0 4.56 4.56 4.56 0 0 0
11/10/2017
4.56
 100 4.65 4.65 4.56 100 0 0.0
10/10/2017
4.65
 1,200 4.70 4.70 4.47 1,200 0 0.0
09/10/2017
4.70
 0 4.70 4.70 4.70 0 0 0
06/10/2017
4.70
 0 4.70 4.70 4.70 0 0 0
05/10/2017
4.70
 0 4.70 4.70 4.70 0 0 0
04/10/2017
4.70
 200 4.38 4.70 4.52 200 0 0.0
03/10/2017
4.38
 100 4.38 4.38 4.38 0 0 0
02/10/2017
4.38
 0 4.38 4.38 4.38 0 0 0
29/09/2017
4.38
 16,000 4.38 4.38 4.11 1,000 0 0.0
28/09/2017
4.38
 1,400 4.33 4.65 4.33 1,400 0 0.0
27/09/2017
4.33
 2,300 4.06 4.38 4.06 2,300 0 0.0
26/09/2017
4.06
 10,600 3.79 4.06 3.70 0 10,500 -0.1
25/09/2017
3.79
 720 3.88 3.88 3.79 0 0 0
22/09/2017
3.88
 23,500 4.29 4.29 3.88 15,200 23,500 -0.1
21/09/2017
4.29
 0 4.29 4.29 4.29 0 0 0
20/09/2017
4.29
 100 4.11 4.29 4.29 100 100 0
19/09/2017
4.11
 276 4.43 4.43 4.11 0 0 0
18/09/2017
4.43
 100 4.24 4.43 4.43 100 0 0.0
15/09/2017
4.24
 100 4.29 4.29 4.24 0 0 0
14/09/2017
4.29
 0 4.29 4.29 4.29 0 0 0
13/09/2017
4.29
 202 4.52 4.52 4.29 0 0 0
12/09/2017
4.52
 0 4.52 4.52 4.52 0 0 0
11/09/2017
4.52
 0 4.52 4.52 4.52 0 0 0

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