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)
11/11/2010
3.18
 1,900 3.30 3.30 3.18 0 0 0
10/11/2010
3.30
 4,100 3.26 3.43 3.26 0 0 0
09/11/2010
3.26
 0 3.26 3.26 3.26 0 0 0
08/11/2010
3.26
 700 3.34 3.34 3.26 0 0 0
05/11/2010
3.34
 100 3.26 3.34 3.34 0 0 0
04/11/2010
3.26
 100 3.09 3.26 3.26 0 0 0
03/11/2010
3.09
 1,000 3.13 3.13 3.05 0 0 0
02/11/2010
3.13
 3,800 3.34 3.34 3.13 0 0 0
01/11/2010
3.34
 1,100 3.38 3.38 3.34 0 0 0
29/10/2010
3.38
 1,500 3.55 3.55 3.34 100 0 0.0
28/10/2010
3.55
 2,400 3.51 3.55 3.47 2,200 0 0.0
27/10/2010
3.51
 3,700 3.47 3.51 3.47 1,600 0 0.0
26/10/2010
3.47
 11,800 3.26 3.47 3.34 0 0 0
25/10/2010
3.26
 6,600 3.34 3.38 3.26 0 0 0
22/10/2010
3.34
 1,700 3.43 3.55 3.34 0 0 0
21/10/2010
3.43
 800 3.38 3.64 3.43 0 0 0
20/10/2010
3.38
 2,700 3.68 3.68 3.38 0 2,300 0.0
19/10/2010
3.68
 200 3.64 3.68 3.59 0 0 0
18/10/2010
3.64
 1,100 3.80 3.80 3.55 0 0 0
15/10/2010
3.80
 600 3.84 3.84 3.80 0 0 0
14/10/2010
3.84
 4,300 3.84 3.93 3.84 0 0 0
13/10/2010
3.84
 0 3.84 3.84 3.84 0 0 0
12/10/2010
3.84
 1,800 3.76 3.84 3.80 0 0 0
11/10/2010
3.76
 4,000 3.76 3.80 3.76 0 0 0
08/10/2010
3.76
 4,300 3.84 3.84 3.76 0 0 0
07/10/2010
3.84
 5,100 3.93 3.93 3.84 0 0 0
06/10/2010
3.93
 7,600 3.89 3.97 3.84 0 0 0
05/10/2010
3.89
 5,000 3.93 3.93 3.89 0 0 0
04/10/2010
3.93
 7,200 3.93 3.97 3.89 4,800 0 0.0
01/10/2010
3.93
 2,800 3.97 3.97 3.89 100 1,200 0.0
30/09/2010
3.97
 5,100 3.97 4.01 3.97 0 2,800 0.0
29/09/2010
3.97
 3,500 3.97 4.22 3.89 0 0 0
28/09/2010
3.97
 5,900 3.97 4.14 3.97 0 0 0
27/09/2010
3.97
 2,900 4.14 4.14 3.97 0 0 0
24/09/2010
4.14
 300 4.18 4.18 4.14 0 0 0
23/09/2010
4.18
 2,900 4.22 4.30 4.01 700 0 0.0
22/09/2010
4.22
 1,600 4.10 4.22 4.05 0 0 0
21/09/2010
4.10
 7,200 4.01 4.10 4.10 0 0 0
20/09/2010
4.01
 9,500 4.26 4.26 4.01 0 0 0
17/09/2010
4.26
 13,200 4.18 4.26 3.97 0 0 0
16/09/2010
4.18
 1,700 4.10 4.18 4.18 0 0 0
15/09/2010
4.10
 11,900 4.18 4.47 4.10 1,400 0 0.0
14/09/2010
4.18
 12,200 4.18 4.43 4.14 0 0 0
13/09/2010
4.18
 8,500 4.22 4.35 4.01 5,000 0 0.1
10/09/2010
4.22
 4,800 4.35 4.60 4.22 0 100 0.0
09/09/2010
4.35
 21,400 4.18 4.35 4.14 0 0 0
08/09/2010
4.18
 6,100 4.26 4.26 3.97 0 0 0
07/09/2010
4.26
 20,900 4.51 4.68 4.22 0 0 0
06/09/2010
4.51
 5,200 4.39 4.68 4.39 0 0 0
01/09/2010
4.39
 7,700 4.43 4.60 4.39 0 0 0
31/08/2010
4.43
 11,100 4.22 4.43 4.26 0 0 0
30/08/2010
4.22
 6,600 4.22 4.22 4.18 0 0 0
27/08/2010
4.22
 3,200 4.05 4.22 3.93 0 0 0
26/08/2010
4.05
 6,300 4.05 4.18 3.93 300 0 0.0
25/08/2010
4.05
 17,000 4.22 4.22 4.01 0 0 0
24/08/2010
4.22
 8,200 4.39 4.39 4.22 0 0 0
23/08/2010
4.39
 1,200 4.60 4.60 4.39 0 0 0
20/08/2010
4.60
 2,400 4.81 4.81 4.51 0 0 0
19/08/2010
4.81
 600 4.51 4.81 4.81 0 0 0
18/08/2010
4.51
 4,300 4.81 5.10 4.51 0 0 0
17/08/2010
4.81
 3,400 5.06 5.06 4.81 0 0 0
16/08/2010
5.06
 11,300 4.72 5.06 4.93 300 0 0.0
13/08/2010
4.72
 15,000 4.72 4.81 4.72 3,500 0 0.0
12/08/2010
4.72
 13,300 4.81 4.81 4.68 0 0 0
11/08/2010
4.81
 15,600 4.51 4.89 4.60 0 0 0
10/08/2010
4.51
 37,700 4.68 4.72 4.51 0 0 0
09/08/2010
4.68
 10,400 5.01 5.01 4.68 3,400 0 0.0
06/08/2010
5.01
 10,400 5.01 5.01 4.89 5,000 0 0.1
05/08/2010
5.01
 7,000 5.01 5.01 4.97 1,500 0 0.0
04/08/2010
5.01
 8,800 5.06 5.06 4.93 1,000 0 0.0
03/08/2010
5.06
 13,200 5.01 5.35 4.93 0 0 0
02/08/2010
5.01
 60,200 5.22 5.22 4.97 0 0 0
30/07/2010
5.22
 31,700 5.39 5.43 5.18 1,000 0 0.0
29/07/2010
5.39
 8,600 5.22 5.52 5.01 0 600 0.0
28/07/2010
5.22
 10,800 5.35 5.64 5.10 0 0 0
27/07/2010
5.35
 16,400 5.43 5.56 5.35 0 0 0
26/07/2010
5.43
 8,200 5.56 5.85 5.43 0 0 0
23/07/2010
5.56
 25,900 5.52 5.68 5.47 0 0 0
22/07/2010
5.52
 53,700 5.85 5.85 5.52 5,000 0 0.1
21/07/2010
5.85
 104,300 5.60 5.93 5.72 0 0 0
20/07/2010
5.60
 80,600 5.31 5.60 5.39 5,000 0 0.1
19/07/2010
5.31
 11,900 5.18 5.35 5.18 0 0 0
16/07/2010
5.18
 25,800 5.14 5.22 5.01 0 0 0
15/07/2010
5.14
 9,900 5.31 5.31 4.93 0 0 0
14/07/2010
5.31
 6,500 5.27 5.56 5.14 0 0 0
13/07/2010
5.27
 44,400 5.06 5.27 5.18 2,000 0 0.0
12/07/2010
5.06
 18,500 4.97 5.10 4.81 0 0 0
09/07/2010
4.97
 21,500 5.10 5.18 4.85 0 0 0
08/07/2010
5.10
 5,400 5.22 5.22 5.01 0 0 0
07/07/2010
5.22
 19,000 5.06 5.27 4.97 0 0 0
06/07/2010
5.06
 17,100 5.31 5.43 5.06 0 0 0
05/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
05/07/2010
5.31
 47,000 4.93 5.31 5.18 0 0 0
02/07/2010
4.93
 33,300 5.11 5.11 4.93 0 0 0
01/07/2010
5.11
 67,400 4.85 5.26 4.85 0 0 0
30/06/2010
4.85
 32,900 5.04 5.19 4.85 0 1,800 0.0
29/06/2010
5.04
 88,900 5.00 5.34 5.04 0 5,500 -0.1
28/06/2010
5.00
 37,700 4.78 5.00 4.85 0 5,000 -0.1
25/06/2010
4.78
 28,000 4.78 4.85 4.66 0 2,000 0.0
24/06/2010
4.78
 28,900 4.85 4.93 4.78 0 2,000 0.0
23/06/2010
4.85
 29,000 4.85 4.85 4.63 0 6,000 -0.1

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