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)
30/06/2016
3.26
 0 3.26 3.26 3.26 0 0 0
29/06/2016
3.26
 10,100 3.01 3.26 3.26 0 10,000 -0.1
28/06/2016
3.01
 10,200 3.18 3.34 3.01 10,000 10,000 0
27/06/2016
3.18
 0 3.18 3.18 3.18 0 0 0
24/06/2016
3.18
 5,000 3.34 3.34 3.18 4,900 5,000 0.0
23/06/2016
3.34
 10 3.34 3.34 3.34 0 0 0
22/06/2016
3.34
 300 3.30 3.59 3.34 0 100 0.0
21/06/2016
3.30
 72 3.30 3.30 3.30 0 0 0
20/06/2016
3.30
 3,000 3.26 3.34 3.30 2,900 0 0.0
17/06/2016
3.26
 4,005 3.34 3.34 3.26 0 0 0
16/06/2016
3.34
 0 3.34 3.34 3.34 0 0 0
15/06/2016
3.34
 110 3.34 3.34 3.34 0 0 0
14/06/2016
3.34
 3,024 3.43 3.43 3.34 800 0 0.0
13/06/2016
3.43
 300 3.76 3.76 3.43 0 0 0
10/06/2016
3.76
 200 3.76 4.14 3.76 0 0 0
09/06/2016
3.76
 5,100 3.43 3.76 3.76 400 0 0.0
08/06/2016
3.43
 1,100 3.43 3.43 3.43 0 0 0
07/06/2016
3.43
 7,820 3.13 3.43 3.01 6,600 6,600 0
06/06/2016
3.13
 10,000 2.97 3.13 2.97 8,300 0 0.1
03/06/2016
2.97
 1,900 3.09 3.13 2.97 400 0 0.0
02/06/2016
3.09
 0 3.09 3.09 3.09 0 0 0
01/06/2016
3.09
 20 3.09 3.09 3.09 0 0 0
31/05/2016
3.09
 1,980 3.18 3.18 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 3.38 3.38 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 3.43 3.43 3.34 300 0 0.0
18/05/2016
3.43
 400 3.76 3.76 3.43 100 0 0.0
17/05/2016
3.76
 200 4.10 4.10 3.72 0 0 0
16/05/2016
4.10
 19,648 4.14 4.18 4.10 200 0 0.0
13/05/2016
4.14
 35,936 4.10 4.39 4.14 22,600 0 0.2
12/05/2016
4.10
 1,628 4.18 4.60 4.10 1,400 0 0.0
11/05/2016
4.18
 3,700 4.18 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 4.39 4.47 4.30 1,200 0 0.0
06/05/2016
4.39
 3,300 4.10 4.47 4.18 1,800 0 0.0
05/05/2016
4.10
 300 3.89 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 3.55 3.59 3.55 0 0 0
27/04/2016
3.55
 5,700 3.68 3.68 3.55 0 0 0
26/04/2016
3.68
 2,100 3.34 3.68 3.13 2,000 0 0.0
25/04/2016
3.34
 2,000 3.55 3.55 3.34 2,000 0 0.0
22/04/2016
3.55
 4,000 3.55 3.55 3.22 3,100 0 0.0
21/04/2016
3.55
 6,500 3.51 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 2.93 3.22 3.05 0 0 0
15/04/2016
2.93
 1,640 2.72 2.97 2.51 0 0 0
14/04/2016
2.72
 200 2.84 2.84 2.72 0 0 0
13/04/2016
2.84
 2,082 3.09 3.09 2.80 0 0 0
12/04/2016
3.09
 5,100 2.84 3.09 2.72 2,000 0 0.0
11/04/2016
2.84
 260 3.09 3.09 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 3.34 3.34 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 3.34 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 3.51 3.51 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 3.38 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 3.55 3.55 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 3.38 3.43 3.38 0 400 0.0
29/02/2016
3.38
 15,300 3.18 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 2.76 2.93 2.51 0 600 0.0
24/02/2016
2.76
 1,083 2.55 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 2.34 2.55 2.55 0 0 0
15/02/2016
2.34
 304 2.51 2.51 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 2.30 2.51 2.42 0 700 0.0

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