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)
08/08/2017
4.43
 720 4.56 4.79 4.24 300 0 0.0
07/08/2017
4.43
 10,706 4.33 4.43 4.11 7,500 7,228 0.0
04/08/2017
4.43
 50 4.43 4.43 4.43 0 0 0
03/08/2017
4.43
 1,803 4.52 4.52 4.24 1,800 0 0.0
02/08/2017
4.24
 3,000 4.24 4.24 4.24 3,000 100 0.0
01/08/2017
4.56
 0 4.56 4.56 4.56 0 0 0
31/07/2017
4.56
 100 4.56 4.56 4.56 100 0 0.0
28/07/2017
4.52
 2,800 4.11 4.52 4.11 100 0 0.0
27/07/2017
4.56
 600 4.43 4.56 4.43 600 0 0.0
26/07/2017
4.56
 4,800 4.79 4.79 4.33 1,800 100 0.0
25/07/2017
4.56
 2,301 5.25 5.25 4.56 100 0 0.0
24/07/2017
5.07
 0 5.07 5.07 5.07 0 0 0
21/07/2017
5.07
 0 5.07 5.07 5.07 0 0 0
20/07/2017
5.07
 366 4.79 5.07 4.79 300 0 0.0
19/07/2017
4.65
 0 4.65 4.65 4.65 0 0 0
18/07/2017
4.65
 0 4.65 4.65 4.65 0 0 0
17/07/2017
4.65
 846 4.65 4.93 4.65 700 0 0.0
14/07/2017
4.70
 0 4.70 4.70 4.70 0 0 0
13/07/2017
4.70
 0 4.70 4.70 4.70 0 0 0
12/07/2017
4.70
 0 4.70 4.70 4.70 0 0 0
11/07/2017
4.70
 8,871 4.24 4.70 4.24 700 0 0.0
10/07/2017
4.33
 620 4.02 4.33 4.02 500 0 0.0
07/07/2017
4.02
 13,400 4.02 4.15 4.02 10,100 0 0.1
06/07/2017
4.02
 1,300 4.02 4.02 4.02 0 0 0
05/07/2017
4.11
 12 4.11 4.11 4.11 0 0 0
04/07/2017
4.11
 84 4.11 4.11 4.11 0 0 0
03/07/2017
4.11
 100 4.11 4.11 4.11 100 0 0.0
30/06/2017
4.11
 1,904 4.06 4.29 4.06 1,600 200 0.0
29/06/2017
4.15
 0 4.15 4.15 4.15 0 0 0
28/06/2017
4.15
 11,699 4.15 4.20 4.11 0 10,000 -0.1
27/06/2017
4.11
 21,200 4.15 4.20 3.83 0 16,300 -0.1
26/06/2017
4.11
 300 4.43 4.43 4.11 300 200 0.0
23/06/2017
4.15
 3,789 3.88 4.15 3.88 200 0 0.0
22/06/2017
3.88
 1,000 3.88 3.88 3.88 0 0 0
21/06/2017
4.15
 300 4.06 4.15 4.06 100 0 0.0
20/06/2017
4.06
 166 4.06 4.06 4.06 0 0 0
19/06/2017
4.06
 96 4.06 4.06 4.06 0 0 0
16/06/2017
4.06
 122 4.06 4.06 4.06 100 0 0.0
15/06/2017
4.06
 300 4.20 4.20 4.06 100 0 0.0
14/06/2017
4.11
 3,800 4.11 4.11 4.11 0 3,800 0.0
13/06/2017
4.11
 1,289 4.20 4.20 3.74 100 600 0.0
12/06/2017
4.11
 1,262 4.20 4.20 4.11 200 400 0.0
09/06/2017
4.20
 1,100 4.11 4.20 4.11 100 0 0.0
08/06/2017
4.24
 200 4.20 4.24 4.20 200 0 0.0
07/06/2017
4.20
 700 4.20 4.20 4.20 700 0 0.0
06/06/2017
4.24
 4,800 4.11 4.33 4.11 100 40 0.0
05/06/2017
4.11
 2,310 4.24 4.24 4.11 100 2,200 0.0
02/06/2017
4.20
 4,300 4.20 4.20 4.20 4,300 2,000 0.0
01/06/2017
4.20
 600 3.79 4.20 3.79 600 100 0.0
31/05/2017
4.20
 400 4.15 4.20 4.15 400 200 0.0
30/05/2017
4.29
 0 4.29 4.29 4.29 0 0 0
29/05/2017
4.29
 900 4.11 4.29 4.11 200 0 0.0
26/05/2017
4.33
 144 4.33 4.33 4.33 100 0 0.0
25/05/2017
4.24
 1,900 4.29 4.52 4.11 600 0 0.0
24/05/2017
4.29
 200 3.92 4.29 3.92 0 0 0
23/05/2017
4.29
 0 4.29 4.29 4.29 0 0 0
22/05/2017
4.29
 1,700 4.29 4.29 4.02 1,400 0 0.0
19/05/2017
4.02
 0 4.02 4.02 4.02 0 0 0
18/05/2017
4.02
 907 4.06 4.06 4.02 0 0 0
17/05/2017
4.11
 100 4.11 4.11 4.11 0 0 0
16/05/2017
4.24
 0 4.24 4.24 4.24 0 0 0
15/05/2017
4.24
 748 3.97 4.24 3.88 600 500 0.0
12/05/2017
4.24
 1,492 4.11 4.24 4.11 100 0 0.0
11/05/2017
4.33
 300 4.11 4.33 4.11 100 0 0.0
10/05/2017
4.11
 400 4.11 4.11 4.11 0 0 0
09/05/2017
4.43
 0 4.43 4.43 4.43 0 0 0
08/05/2017
4.43
 100 4.43 4.43 4.43 100 0 0.0
05/05/2017
4.33
 1,520 4.29 4.43 4.15 400 0 0.0
04/05/2017
4.29
 1,400 4.43 4.43 4.20 1,300 0 0.0
03/05/2017
4.43
 70 4.43 4.43 4.43 0 70 0.0
28/04/2017
4.43
 200 4.52 4.52 4.43 100 0 0.0
27/04/2017
4.47
 2,000 4.33 4.47 4.33 2,000 0 0.0
26/04/2017
4.33
 13,700 4.15 4.43 3.97 4,900 0 0.0
25/04/2017
4.11
 2,413 4.11 4.11 4.11 100 0 0.0
24/04/2017
3.83
 300 4.11 4.11 3.83 0 0 0
21/04/2017
4.11
 0 4.11 4.11 4.11 0 0 0
20/04/2017
4.11
 100 4.11 4.11 4.11 100 0 0.0
19/04/2017
4.15
 1,000 3.74 4.15 3.70 0 0 0
18/04/2017
3.92
 13,285 4.29 4.56 3.92 7,600 0 0.1
17/04/2017
4.24
 5,096 4.24 4.29 4.20 5,000 0 0.0
14/04/2017
4.20
 2,200 4.15 4.20 4.15 0 0 0
13/04/2017
4.15
 584 4.20 4.24 4.15 300 0 0.0
12/04/2017
4.15
 118 4.15 4.15 4.15 100 0 0.0
11/04/2017
3.92
 2,804 4.20 4.24 3.92 600 0 0.0
10/04/2017
4.02
 131 4.02 4.02 4.02 0 0 0
07/04/2017
4.24
 0 4.24 4.24 4.24 0 0 0
05/04/2017
4.24
 2,726 4.24 4.24 4.24 1,000 0 0.0
04/04/2017
4.20
 30 4.20 4.20 4.20 0 0 0
03/04/2017
4.20
 5,610 4.24 4.24 4.20 4,100 0 0.0
31/03/2017
4.20
 250 4.20 4.20 4.20 200 0 0.0
30/03/2017
4.24
 220 4.24 4.24 4.24 0 0 0
29/03/2017
4.24
 70 4.24 4.24 4.24 0 0 0
28/03/2017
4.24
 600 4.11 4.24 4.02 100 0 0.0
27/03/2017
4.11
 324 4.11 4.11 4.11 0 0 0
24/03/2017
4.52
 300 4.33 4.52 4.33 300 0 0.0
23/03/2017
4.29
 900 4.11 4.29 4.11 400 0 0.0
22/03/2017
3.92
 3,124 4.43 4.52 3.92 200 0 0.0
21/03/2017
4.29
 400 4.43 4.56 4.29 400 0 0.0
20/03/2017
4.29
 300 4.29 4.29 4.29 0 0 0
17/03/2017
4.75
 700 4.56 4.79 4.56 600 0 0.0

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