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)
31/05/2016
3.09
 1,980 3.09 3.09 3.05 1,600 0 0.0
30/05/2016
3.18
 0 3.18 3.18 3.18 0 0 0
27/05/2016
3.18
 0 3.18 3.18 3.18 0 0 0
26/05/2016
3.18
 0 3.18 3.18 3.18 0 0 0
25/05/2016
3.18
 500 3.18 3.18 3.18 200 0 0.0
24/05/2016
3.38
 100 3.38 3.38 3.38 0 0 0
23/05/2016
3.38
 0 3.38 3.38 3.38 0 0 0
20/05/2016
3.38
 0 3.38 3.38 3.38 0 0 0
19/05/2016
3.38
 748 3.38 3.38 3.34 300 0 0.0
18/05/2016
3.43
 400 3.55 3.55 3.43 100 0 0.0
17/05/2016
3.76
 200 3.72 3.76 3.72 0 0 0
16/05/2016
4.10
 19,648 4.18 4.18 4.10 200 0 0.0
13/05/2016
4.14
 35,936 4.18 4.39 4.14 22,600 0 0.2
12/05/2016
4.10
 1,628 4.60 4.60 4.10 1,400 0 0.0
11/05/2016
4.18
 3,700 4.14 4.18 4.14 3,700 0 0.0
10/05/2016
4.18
 2,400 4.30 4.30 4.18 1,400 0 0.0
09/05/2016
4.30
 4,870 4.47 4.47 4.30 1,200 0 0.0
06/05/2016
4.39
 3,300 4.18 4.47 4.18 1,800 0 0.0
05/05/2016
4.10
 300 3.93 4.10 3.93 100 0 0.0
04/05/2016
3.89
 2,260 3.89 3.89 3.89 0 0 0
29/04/2016
3.89
 22,200 3.55 3.89 3.55 3,000 0 0.0
28/04/2016
3.55
 47,600 3.59 3.59 3.55 0 0 0
27/04/2016
3.55
 5,700 3.55 3.55 3.55 0 0 0
26/04/2016
3.68
 2,100 3.13 3.68 3.13 2,000 0 0.0
25/04/2016
3.34
 2,000 3.34 3.34 3.34 2,000 0 0.0
22/04/2016
3.55
 4,000 3.22 3.55 3.22 3,100 0 0.0
21/04/2016
3.55
 6,500 3.47 3.84 3.22 0 100 0.0
20/04/2016
3.51
 8,200 3.22 3.51 3.22 0 0 0
19/04/2016
3.22
 1,500 3.05 3.22 3.05 0 0 0
15/04/2016
2.93
 1,640 2.97 2.97 2.51 0 0 0
14/04/2016
2.72
 200 2.72 2.72 2.72 0 0 0
13/04/2016
2.84
 2,082 2.80 2.84 2.80 0 0 0
12/04/2016
3.09
 5,100 2.80 3.09 2.72 2,000 0 0.0
11/04/2016
2.84
 260 2.84 2.84 2.84 0 0 0
08/04/2016
3.09
 1,510 3.09 3.09 3.09 0 0 0
07/04/2016
3.09
 30 3.09 3.09 3.09 0 0 0
06/04/2016
3.09
 100 3.09 3.09 3.09 0 0 0
05/04/2016
3.09
 7,700 3.09 3.09 3.09 1,200 0 0.0
04/04/2016
3.09
 850 3.09 3.09 3.09 0 20 0.0
01/04/2016
3.09
 400 3.30 3.30 3.09 0 0 0
31/03/2016
3.30
 37 3.30 3.30 3.30 0 0 0
30/03/2016
3.30
 0 3.30 3.30 3.30 0 0 0
29/03/2016
3.30
 0 3.30 3.30 3.30 0 0 0
28/03/2016
3.30
 217 3.30 3.30 3.30 0 0 0
25/03/2016
3.30
 0 3.30 3.30 3.30 0 0 0
24/03/2016
3.30
 0 3.30 3.30 3.30 0 0 0
23/03/2016
3.30
 0 3.30 3.30 3.30 0 0 0
22/03/2016
3.30
 0 3.30 3.30 3.30 0 0 0
21/03/2016
3.30
 0 3.30 3.30 3.30 0 0 0
18/03/2016
3.30
 400 3.30 3.30 3.30 0 0 0
17/03/2016
3.34
 0 3.34 3.34 3.34 0 0 0
16/03/2016
3.34
 600 3.38 3.38 3.34 0 200 0.0
15/03/2016
3.34
 0 3.34 3.34 3.34 0 0 0
14/03/2016
3.34
 0 3.34 3.34 3.34 0 0 0
11/03/2016
3.34
 500 3.34 3.34 3.34 0 0 0
10/03/2016
3.51
 0 3.51 3.51 3.51 0 0 0
09/03/2016
3.51
 3,000 3.47 3.51 3.47 3,000 0 0.0
08/03/2016
3.38
 1,000 3.38 3.38 3.38 1,000 0 0.0
07/03/2016
3.38
 300 3.38 3.38 3.38 0 0 0
04/03/2016
3.38
 0 3.38 3.38 3.38 0 0 0
03/03/2016
3.38
 3,930 3.43 3.43 3.34 3,000 0 0.0
02/03/2016
3.55
 3,400 3.38 3.55 3.38 2,900 0 0.0
01/03/2016
3.38
 5,600 3.43 3.43 3.38 0 400 0.0
29/02/2016
3.38
 15,300 3.22 3.38 3.22 0 0 0
26/02/2016
3.18
 11,000 2.93 3.18 2.93 0 0 0
25/02/2016
2.93
 5,403 2.51 2.93 2.51 0 600 0.0
24/02/2016
2.76
 1,083 2.76 2.76 2.76 0 0 0
23/02/2016
2.55
 0 2.55 2.55 2.55 0 0 0
22/02/2016
2.55
 200 2.55 2.55 2.55 100 0 0.0
19/02/2016
2.55
 0 2.55 2.55 2.55 0 0 0
18/02/2016
2.55
 0 2.55 2.55 2.55 0 0 0
17/02/2016
2.55
 0 2.55 2.55 2.55 0 0 0
16/02/2016
2.55
 100 2.55 2.55 2.55 0 0 0
15/02/2016
2.34
 304 2.38 2.38 2.34 0 100 0.0
05/02/2016
2.51
 0 2.51 2.51 2.51 0 0 0
04/02/2016
2.51
 0 2.51 2.51 2.51 0 0 0
03/02/2016
2.51
 0 2.51 2.51 2.51 0 0 0
02/02/2016
2.51
 1,070 2.42 2.51 2.42 0 700 0.0
01/02/2016
2.30
 200 2.30 2.30 2.30 0 200 0.0
29/01/2016
2.30
 0 2.30 2.30 2.30 0 0 0
28/01/2016
2.30
 0 2.30 2.30 2.30 0 0 0
27/01/2016
2.30
 100 2.30 2.30 2.30 0 0 0
26/01/2016
2.30
 20 2.30 2.30 2.30 0 0 0
25/01/2016
2.30
 0 2.30 2.30 2.30 0 0 0
22/01/2016
2.30
 400 2.30 2.30 2.30 0 0 0
21/01/2016
2.55
 13,800 2.55 2.55 2.55 0 0 0
20/01/2016
2.55
 300 2.55 2.55 2.55 0 0 0
19/01/2016
2.55
 0 2.55 2.55 2.55 0 0 0
18/01/2016
2.55
 20,000 2.55 2.55 2.55 20,000 0 0.1
15/01/2016
2.55
 2,000 2.55 2.55 2.55 0 0 0
14/01/2016
2.55
 0 2.55 2.55 2.55 0 0 0
13/01/2016
2.55
 1,300 2.55 2.55 2.55 0 0 0
12/01/2016
2.55
 0 2.55 2.55 2.55 0 0 0
11/01/2016
2.55
 0 2.55 2.55 2.55 0 0 0
08/01/2016
2.55
 200 2.55 2.55 2.55 0 0 0
07/01/2016
2.55
 20,200 2.55 2.55 2.55 0 0 0
06/01/2016
2.55
 2,000 2.55 2.55 2.55 0 0 0
05/01/2016
2.55
 3,000 2.55 2.55 2.55 0 0 0
04/01/2016
2.34
 0 2.34 2.34 2.34 0 0 0
31/12/2015
2.34
 0 2.34 2.34 2.34 0 0 0

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