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)
12/09/2023
9.60
 0 9.60 9.60 9.60 0 0 0
11/09/2023
9.60
 1,400 9.97 9.97 9.51 100 100 0
08/09/2023
9.97
 300 10.53 11.18 9.88 100 0 0.0
07/09/2023
10.53
 200 10.53 10.53 10.53 0 0 0
06/09/2023
10.53
 31,700 10.53 10.53 10.53 0 14,400 -0.2
05/09/2023
10.53
 10,700 10.72 10.72 10.53 0 8,000 -0.1
31/08/2023
10.72
 100 9.79 10.72 10.72 100 0 0.0
30/08/2023
9.79
 0 9.79 9.79 9.79 0 0 0
29/08/2023
9.79
 1,600 10.63 10.63 9.60 0 797 -0.0
28/08/2023
10.63
 200 9.79 10.72 10.63 100 0 0.0
25/08/2023
9.79
 0 9.79 9.79 9.79 0 0 0
24/08/2023
9.79
 0 9.79 9.79 9.79 0 0 0
23/08/2023
9.79
 600 10.16 10.16 9.79 0 0 0
22/08/2023
10.16
 0 10.16 10.16 10.16 0 0 0
21/08/2023
10.16
 2,400 11.28 11.28 10.16 0 0 0
18/08/2023
11.28
 100 10.25 11.28 11.28 100 0 0.0
17/08/2023
10.25
 0 10.25 10.25 10.25 0 0 0
16/08/2023
10.25
 13,600 10.35 10.35 10.25 0 13,614 -0.1
15/08/2023
10.35
 5,000 10.35 10.44 10.35 0 3,000 -0.0
14/08/2023
10.35
 200 10.25 11.28 10.35 100 0 0.0
11/08/2023
10.25
 0 10.25 10.25 10.25 0 0 0
10/08/2023
10.25
 6,200 11.18 12.12 10.25 100 2,900 -0.0
09/08/2023
11.18
 100 12.02 12.02 11.18 0 0 0
08/08/2023
12.02
 300 11.09 12.12 12.02 100 0 0.0
07/08/2023
11.09
 1,200 12.02 12.02 11.09 0 0 0
04/08/2023
12.02
 3,100 11.00 12.02 11.84 100 0 0.0
03/08/2023
11.00
 0 11.00 11.00 11.00 0 0 0
02/08/2023
11.00
 5,200 11.00 11.00 11.00 0 3,500 -0.0
01/08/2023
11.00
 500 10.07 11.00 10.81 100 0 0.0
31/07/2023
10.07
 1,500 11.00 11.00 10.07 0 0 0
28/07/2023
11.00
 0 11.00 11.00 11.00 0 0 0
27/07/2023
11.00
 0 11.00 11.00 11.00 0 0 0
26/07/2023
11.00
 2,000 11.00 12.02 11.00 900 0 0.0
25/07/2023
11.00
 8,200 11.00 12.02 11.00 100 3,300 -0.0
24/07/2023
11.00
 400 12.12 12.12 11.00 0 0 0
21/07/2023
12.12
 0 12.12 12.12 12.12 0 0 0
20/07/2023
12.12
 0 12.12 12.12 12.12 0 0 0
19/07/2023
12.12
 0 12.12 12.12 12.12 0 0 0
18/07/2023
12.12
 400 11.37 12.49 12.12 200 0 0.0
17/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
14/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
13/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
12/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
11/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
10/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
07/07/2023
11.37
 400 11.37 11.37 11.37 0 100 -0.0
06/07/2023
11.37
 1,600 11.18 11.37 11.37 100 300 -0.0
05/07/2023
11.18
 300 11.18 11.18 11.18 0 200 -0.0
04/07/2023
11.18
 255 10.72 11.74 11.18 100 118 -0.0
03/07/2023
10.72
 0 10.72 10.72 10.72 0 0 0
30/06/2023
10.72
 0 10.72 10.72 10.72 0 0 0
29/06/2023
10.72
 100 10.25 10.72 10.72 0 0 0
28/06/2023
10.25
 10 10.25 10.25 10.25 0 4,800 -0.1
27/06/2023
10.25
 10 10.25 10.25 10.25 0 0 0
26/06/2023
10.25
 6 10.25 10.25 10.25 0 0 0
23/06/2023
10.25
 3,001 10.25 10.25 10.25 0 3,000 -0.0
22/06/2023
10.25
 0 10.25 10.25 10.25 0 0 0
21/06/2023
10.25
 100 10.25 10.25 10.25 0 100 -0.0
20/06/2023
10.25
 0 10.25 10.25 10.25 0 0 0
19/06/2023
10.25
 0 10.25 10.25 10.25 0 0 0
16/06/2023
10.25
 1,673 9.41 10.25 10.16 100 1,300 -0.0
15/06/2023
9.41
 258 9.60 10.25 9.41 100 100 0
14/06/2023
9.60
 804 10.25 10.25 9.60 0 0 0
13/06/2023
10.25
 1,123 10.53 10.53 10.25 0 0 0
12/06/2023
10.53
 1,200 10.72 10.72 10.53 0 400 -0.0
09/06/2023
10.72
 100 10.81 10.81 10.72 100 100 0
08/06/2023
10.81
 300 11.74 11.74 10.72 0 0 0
07/06/2023
11.74
 0 11.74 11.74 11.74 0 0 0
06/06/2023
11.74
 0 11.74 11.74 11.74 0 0 0
05/06/2023
11.74
 130 10.81 11.74 11.74 100 0 0.0
02/06/2023
10.81
 718 11.46 11.46 10.53 0 500 -0.0
01/06/2023
11.46
 36 11.46 11.46 11.46 0 0 0
31/05/2023
11.46
 0 11.46 11.46 11.46 0 0 0
30/05/2023
11.46
 500 11.00 11.46 11.46 0 0 0
29/05/2023
11.00
 400 10.35 11.00 10.35 100 0 0.0
26/05/2023
10.35
 304 11.18 11.18 10.35 0 0 0
25/05/2023
11.18
 4,300 11.18 11.18 11.18 4,200 900 0.0
24/05/2023
11.18
 400 11.93 11.93 11.18 0 0 0
23/05/2023
11.93
 100 11.18 11.93 11.93 0 0 0
22/05/2023
11.18
 0 11.18 11.18 11.18 0 0 0
19/05/2023
11.18
 24 11.18 11.18 11.18 0 0 0
18/05/2023
11.18
 78 11.18 11.18 11.18 0 0 0
17/05/2023
11.18
 22 11.18 11.18 11.18 0 0 0
16/05/2023
11.18
 0 11.18 11.18 11.18 0 0 0
15/05/2023
11.18
 0 11.18 11.18 11.18 0 0 0
12/05/2023
11.18
 0 11.18 11.18 11.18 0 0 0
11/05/2023
11.18
 100 11.00 11.18 11.18 0 0 0
10/05/2023
11.00
 0 11.00 11.00 11.00 0 0 0
09/05/2023
11.00
 0 11.00 11.00 11.00 0 0 0
08/05/2023
11.00
 1,600 10.90 11.93 10.53 100 1,100 -0.0
05/05/2023
10.90
 102 12.12 12.12 10.90 0 0 0
04/05/2023
12.12
 1 12.12 12.12 12.12 0 0 0
28/04/2023
12.12
 100 12.12 12.12 12.12 0 0 0
27/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
26/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
25/04/2023
12.12
 5 12.12 12.12 12.12 0 0 0
24/04/2023
12.12
 10,036 12.12 12.12 12.12 10,000 9,900 0.0
21/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
20/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
19/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |