CTCP Viễn thông VTC (vtc)

8.40
0.20
(2.44%)
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
(2024-10-22) 		0 0% 40,514 -3,800 -0.0
8.10
9
8.40
2 tháng
(2024-09-23) 		-0.40 -4.55% 87,002 -600 -0.0
8.10
9
8.40
3 tháng
(2024-08-23) 		-0.50 -5.62% 160,017 -30,000 -0.3
8.10
9
8.40
6 tháng
(2024-05-27) 		-0.80 -8.70% 1,094,456 -30,581 -0.3
8.10
14.80
8.40
12 tháng
(2023-11-27) 		-1.01 -10.77% 1,403,131 -46,566 -0.4
7.74
14.80
8.40
24 tháng
(2022-12-02) 		-1.89 -18.39% 1,822,973 -142,431 -1.4
7.74
14.80
8.40
36 tháng
(2021-12-07) 		-4.08 -32.67% 2,580,705 -201,761 -2.2
7.74
25.55
8.40
60 tháng
(2019-12-18) 		4.23 101.51% 4,434,567 -140,981 -0.8
3.89
25.55
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
8.30
 500 8.02 8.30 8.02 0 0 0
30/01/2024
8.20
 10,700 7.92 8.20 7.46 300 10,000 -0.1
29/01/2024
7.92
 214 7.92 7.92 7.92 0 0 0
26/01/2024
7.92
 1,715 8.20 8.20 7.92 0 200 -0.0
25/01/2024
8.30
 10 8.30 8.30 8.30 0 0 0
24/01/2024
8.30
 0 8.30 8.30 8.30 0 0 0
23/01/2024
8.30
 26 8.30 8.30 8.30 0 0 0
22/01/2024
8.30
 580 8.30 8.30 8.30 0 0 0
19/01/2024
7.74
 3,701 8.39 8.39 7.74 0 0 0
18/01/2024
8.39
 1,801 8.39 8.39 8.39 0 0 0
17/01/2024
7.74
 14,904 8.11 8.67 7.64 0 100 -0.0
16/01/2024
8.02
 10 8.02 8.02 8.02 0 0 0
15/01/2024
8.02
 2,712 8.57 8.57 7.74 0 0 0
12/01/2024
8.39
 2,213 8.39 8.39 8.39 0 0 0
11/01/2024
8.39
 0 8.39 8.39 8.39 0 0 0
10/01/2024
8.39
 0 8.39 8.39 8.39 0 0 0
09/01/2024
8.39
 115 8.39 8.39 8.39 0 0 0
08/01/2024
8.85
 820 8.95 8.95 8.85 0 0 0
05/01/2024
8.39
 0 8.39 8.39 8.39 0 0 0
04/01/2024
8.39
 3,300 8.39 8.39 8.30 0 0 0
03/01/2024
8.39
 7,790 8.39 8.39 8.39 0 0 0
02/01/2024
9.32
 313 9.60 9.60 9.32 0 0 0
29/12/2023
8.85
 0 8.85 8.85 8.85 0 0 0
28/12/2023
8.85
 1,400 8.85 8.85 8.85 0 0 0
27/12/2023
8.85
 797 8.85 8.85 8.85 0 97 -0.0
26/12/2023
8.11
 6,400 8.85 8.85 8.11 0 5,900 -0.1
25/12/2023
8.85
 600 9.41 9.41 8.85 0 0 0
22/12/2023
9.41
 153 8.20 9.41 8.20 0 0 0
21/12/2023
8.76
 410 8.76 8.76 8.76 0 0 0
20/12/2023
8.76
 1,702 8.76 8.76 8.76 0 0 0
19/12/2023
8.76
 200 8.20 8.76 8.20 0 0 0
18/12/2023
8.30
 286 8.30 8.30 8.30 0 0 0
15/12/2023
8.95
 201 8.76 8.95 8.76 0 0 0
14/12/2023
8.76
 215 8.85 8.85 8.76 0 0 0
13/12/2023
8.76
 1,130 8.67 8.76 8.67 0 0 0
12/12/2023
8.67
 308 8.39 8.67 8.30 0 0 0
11/12/2023
8.30
 0 8.30 8.30 8.30 0 0 0
08/12/2023
8.30
 803 8.48 8.48 8.20 0 0 0
07/12/2023
8.85
 100 8.85 8.85 8.85 0 0 0
06/12/2023
8.85
 3 8.85 8.85 8.85 0 0 0
05/12/2023
8.85
 6,612 8.85 8.85 8.85 0 0 0
04/12/2023
8.85
 210 8.85 8.85 8.85 0 0 0
01/12/2023
8.85
 2,018 9.23 9.23 8.85 0 0 0
30/11/2023
9.23
 122 9.23 9.23 9.23 0 0 0
29/11/2023
9.32
 23,800 8.57 9.60 8.02 0 4,400 -0.0
28/11/2023
8.85
 2,300 8.85 9.32 8.85 700 100 0.0
27/11/2023
9.41
 200 9.51 9.51 9.41 0 0 0
24/11/2023
9.51
 900 9.60 9.60 9.51 0 0 0
23/11/2023
9.60
 5,400 9.04 9.79 9.04 0 0 0
22/11/2023
8.95
 7,900 9.69 9.69 8.95 100 4,000 -0.0
21/11/2023
8.85
 18 8.85 8.85 8.85 0 0 0
20/11/2023
8.85
 30,720 9.69 9.69 8.76 2,300 14,900 -0.1
17/11/2023
9.69
 12,836 10.72 10.72 9.69 0 1,700 -0.0
16/11/2023
10.72
 16,102 11.84 11.84 10.72 0 0 0
15/11/2023
11.84
 16,600 11.93 11.93 11.84 3,000 0 0.0
14/11/2023
13.14
 48,400 12.02 13.14 12.02 0 8,000 -0.1
13/11/2023
12.02
 24,132 12.02 12.02 10.07 100 0 0.0
10/11/2023
11.00
 17,828 12.12 13.33 11.00 0 0 0
09/11/2023
12.21
 9,034 10.16 12.21 10.16 0 0 0
08/11/2023
11.28
 10,315 11.37 11.37 9.32 100 4,800 -0.1
07/11/2023
10.35
 8,203 9.41 10.35 9.32 100 7,000 0
06/11/2023
9.41
 11,704 7.74 9.41 7.74 0 4,500 -0.0
03/11/2023
8.57
 0 8.57 8.57 8.57 0 0 0
02/11/2023
8.57
 300 8.02 8.76 8.57 100 0 0.0
01/11/2023
8.02
 0 8.02 8.02 8.02 0 0 0
31/10/2023
8.02
 200 8.85 8.85 8.02 0 0 0
30/10/2023
8.85
 0 8.85 8.85 8.85 0 0 0
27/10/2023
8.85
 100 8.11 8.85 8.85 100 0 0
26/10/2023
8.11
 0 8.11 8.11 8.11 0 0 0
25/10/2023
8.11
 1,600 8.85 9.69 8.02 100 0 0.0
24/10/2023
8.85
 100 8.85 8.85 8.85 0 0 0
23/10/2023
8.85
 1,200 8.11 8.85 8.67 100 100 0
20/10/2023
8.11
 0 8.11 8.11 8.11 0 0 0
19/10/2023
8.11
 1,400 8.95 8.95 8.11 0 0 0
18/10/2023
8.95
 0 8.95 8.95 8.95 0 0 0
17/10/2023
8.95
 100 8.20 8.95 8.95 100 0 0.0
16/10/2023
8.20
 900 8.85 8.85 8.20 200 0 0.0
13/10/2023
8.85
 500 8.20 8.95 8.85 100 0 0.0
12/10/2023
8.20
 1,100 8.11 8.85 8.20 600 100 0.0
11/10/2023
8.11
 1,000 8.95 8.95 8.11 0 0 0
10/10/2023
8.95
 200 8.95 8.95 8.95 0 0 0
09/10/2023
8.95
 0 8.95 8.95 8.95 0 0 0
06/10/2023
8.95
 0 8.95 8.95 8.95 0 0 0
05/10/2023
8.95
 1,100 8.20 8.95 8.95 100 300 -0.0
04/10/2023
8.20
 4,800 9.04 9.04 8.20 0 0 0
03/10/2023
9.04
 0 9.04 9.04 9.04 0 0 0
02/10/2023
9.04
 300 9.23 9.23 9.04 0 0 0
29/09/2023
9.23
 200 9.23 9.23 9.23 0 0 0
28/09/2023
9.23
 500 9.79 9.79 9.23 0 0 0
27/09/2023
9.79
 0 9.79 9.79 9.79 0 0 0
26/09/2023
9.79
 300 10.16 10.16 9.79 0 0 0
25/09/2023
10.16
 0 10.16 10.16 10.16 0 58 -0.0
22/09/2023
10.16
 0 10.16 10.16 10.16 0 0 0
21/09/2023
10.16
 500 9.32 10.25 10.16 100 0 0.0
20/09/2023
9.32
 0 9.32 9.32 9.32 0 0 0
19/09/2023
9.32
 2,300 9.60 9.60 9.32 0 2,300 0
18/09/2023
9.60
 1,200 9.60 9.60 9.60 1,100 1,200 -0.0
15/09/2023
9.60
 1,000 9.60 9.60 9.60 0 0 0
14/09/2023
9.60
 0 9.60 9.60 9.60 0 0 0
13/09/2023
9.60
 400 9.60 9.60 9.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |