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)
22/06/2010
4.85
 45,700 4.85 5.19 4.70 0 8,000 -0.1
21/06/2010
4.85
 44,900 4.63 4.85 4.59 0 2,000 0.0
18/06/2010
4.63
 47,300 4.25 4.63 4.33 0 0 0
17/06/2010
4.25
 5,400 4.48 4.48 4.25 0 0 0
16/06/2010
4.48
 21,500 4.25 4.55 4.33 0 12,000 -0.1
15/06/2010
4.25
 12,600 4.48 4.48 4.25 0 0 0
14/06/2010
4.48
 13,100 4.48 4.66 4.48 0 5,500 -0.1
11/06/2010
4.48
 38,400 4.29 4.48 4.33 0 6,000 -0.1
10/06/2010
4.29
 17,200 4.25 4.33 4.18 0 1,300 0.0
09/06/2010
4.25
 7,500 4.29 4.29 4.14 0 4,800 -0.1
08/06/2010
4.29
 14,300 4.25 4.33 4.25 0 3,700 0.0
07/06/2010
4.25
 16,400 4.44 4.66 4.14 0 0 0
04/06/2010
4.44
 9,200 4.44 4.48 4.40 0 0 0
03/06/2010
4.44
 7,900 4.44 4.55 4.44 0 2,000 0.0
02/06/2010
4.44
 4,800 4.40 4.51 4.40 0 1,000 0.0
01/06/2010
4.40
 10,100 4.44 4.48 4.33 0 1,200 0.0
31/05/2010
4.44
 6,900 4.74 4.93 4.40 0 700 0.0
28/05/2010
4.74
 42,600 4.55 4.81 4.66 5,500 8,500 0.0
27/05/2010
4.55
 5,500 4.66 4.70 4.48 0 0 0
26/05/2010
4.66
 62,500 4.48 4.66 4.25 11,000 100 0.1
25/05/2010
4.48
 2,600 4.48 4.66 4.48 0 0 0
24/05/2010
4.48
 16,400 4.18 4.48 4.22 0 0 0
21/05/2010
4.18
 47,000 4.70 4.70 4.18 0 30,900 -0.3
20/05/2010
4.70
 36,800 4.51 4.85 4.37 9,000 5,200 0.0
19/05/2010
4.51
 29,100 4.85 4.85 4.48 10,000 1,200 0.1
18/05/2010
4.85
 9,600 4.70 5.15 4.70 0 0 0
17/05/2010
4.70
 26,500 5.04 5.07 4.70 0 0 0
14/05/2010
5.04
 27,000 4.66 5.07 4.81 0 0 0
13/05/2010
4.66
 67,100 5.00 5.19 4.66 15,000 1,800 0.2
12/05/2010
5.00
 18,300 5.15 5.15 5.00 2,000 0 0.0
11/05/2010
5.15
 35,200 5.45 5.67 5.15 7,000 1,000 0.1
10/05/2010
5.45
 17,500 5.93 5.93 5.45 0 6,000 -0.1
07/05/2010
5.93
 145,200 5.60 5.97 5.34 3,000 6,000 0.0
06/05/2010
5.60
 31,300 5.30 5.60 5.26 0 0 0
05/05/2010
5.30
 100,800 4.96 5.30 5.11 0 0 0
04/05/2010
4.96
 33,800 4.63 4.96 4.55 6,700 1,000 0.1
29/04/2010
4.63
 33,600 4.78 4.81 4.51 0 3,000 0
28/04/2010
4.78
 13,400 4.81 4.81 4.70 0 1,000 0.0
27/04/2010
4.81
 13,000 4.78 4.96 4.70 0 1,000 0.0
26/04/2010
4.78
 5,200 4.93 4.93 4.66 0 0 0
22/04/2010
4.93
 25,400 5.07 5.30 4.78 6,800 0 0.1
21/04/2010
5.07
 75,200 4.85 5.07 4.85 3,000 0 0.0
20/04/2010
4.85
 91,200 4.55 4.85 4.55 1,000 0 0.0
19/04/2010
4.55
 5,600 4.59 4.59 4.37 0 0 0
16/04/2010
4.59
 27,400 4.48 4.59 4.51 0 2,700 0.0
15/04/2010
4.48
 16,700 4.55 4.59 4.48 1,000 7,300 -0.1
14/04/2010
4.55
 12,700 4.40 4.59 4.48 0 1,000 0.0
13/04/2010
4.40
 10,700 4.70 4.89 4.40 0 0 0
12/04/2010
4.70
 73,300 4.48 4.70 4.48 5,000 6,000 0.0
09/04/2010
4.48
 43,600 4.37 4.63 4.10 1,000 3,400 0.0
08/04/2010
4.37
 37,400 4.25 4.44 3.95 1,500 3,000 0.0
07/04/2010
4.25
 14,300 4.22 4.25 4.10 1,000 5,800 -0.1
06/04/2010
4.22
 10,200 4.29 4.33 3.95 0 0 0
05/04/2010
4.29
 9,300 4.29 4.48 4.10 0 0 0
02/04/2010
4.29
 100 4.25 4.29 4.29 0 0 0
01/04/2010
4.25
 1,200 3.95 4.25 4.03 0 0 0
31/03/2010
3.95
 5,900 4.18 4.18 3.95 900 0 0.0
30/03/2010
4.18
 3,000 4.33 4.33 4.14 2,000 0 0.0
29/03/2010
4.33
 100 4.18 4.33 4.33 0 0 0
26/03/2010
4.18
 9,700 4.22 4.22 4.18 0 0 0
25/03/2010
4.22
 3,800 4.29 4.33 4.14 0 0 0
24/03/2010
4.29
 14,200 4.10 4.37 4.22 3,200 0 0.0
23/03/2010
4.10
 10,800 4.07 4.14 4.10 0 0 0
22/03/2010
4.07
 4,000 4.25 4.25 4.07 0 0 0
19/03/2010
4.18
 10,400 4.44 4.44 4.18 0 0 0
18/03/2010
4.37
 9,800 4.14 4.44 4.14 0 600 0.0
17/03/2010
4.14
 15,200 4.22 4.22 4.14 0 0 0
16/03/2010
4.44
 15,100 4.63 4.63 4.44 0 3,200 0.0
15/03/2010
4.66
 15,200 4.70 4.85 4.59 5,100 3,300 0.0
12/03/2010
4.63
 44,000 4.44 4.63 4.44 9,200 0 0.1
11/03/2010
4.33
 20,000 4.18 4.44 4.18 4,500 0 0.1
10/03/2010
4.25
 41,800 4.03 4.29 4.03 4,000 0 0.0
09/03/2010
4.03
 5,400 3.99 4.10 3.95 1,000 0 0.0
08/03/2010
4.14
 30,800 3.88 4.14 3.88 6,600 0 0.1
05/03/2010
3.88
 1,300 3.88 3.92 3.84 0 0 0
04/03/2010
3.88
 13,600 3.92 3.92 3.77 0 2,000 0.0
03/03/2010
4.03
 12,800 3.81 4.03 3.81 0 0 0
02/03/2010
3.81
 11,600 3.81 3.84 3.81 0 0 0
01/03/2010
3.92
 5,500 3.88 4.03 3.88 0 0 0
26/02/2010
4.07
 7,000 3.92 4.07 3.88 0 0 0
25/02/2010
3.81
 3,400 3.81 3.81 3.81 2,000 0 0.0
24/02/2010
3.81
 2,900 3.81 3.81 3.81 0 0 0
23/02/2010
3.81
 2,700 3.92 3.92 3.77 0 0 0
22/02/2010
3.88
 1,000 3.88 3.88 3.88 0 0 0
12/02/2010
4.10
 4,200 4.03 4.10 4.03 0 0 0
11/02/2010
4.03
 1,400 3.92 4.03 3.92 0 0 0
10/02/2010
3.92
 3,300 3.81 3.92 3.77 1,700 0 0.0
09/02/2010
3.77
 1,300 3.81 3.81 3.66 0 0 0
08/02/2010
3.99
 10,200 3.73 3.99 3.73 5,000 0 0.1
05/02/2010
3.81
 2,200 3.81 3.92 3.81 0 0 0
04/02/2010
4.03
 100 4.03 4.03 4.03 0 0 0
03/02/2010
3.88
 9,500 3.84 3.92 3.84 3,500 0 0.0
02/02/2010
3.84
 600 3.73 3.84 3.73 0 0 0
01/02/2010
3.92
 4,900 3.99 4.10 3.92 2,000 0 0.0
29/01/2010
4.03
 8,300 3.84 4.10 3.84 2,000 0 0.0
28/01/2010
4.07
 2,200 4.07 4.07 3.99 2,000 0 0.0
27/01/2010
3.95
 6,400 4.29 4.29 3.95 2,000 0 0.0
26/01/2010
4.03
 10,000 4.03 4.03 4.03 1,300 0 0.0
25/01/2010
3.81
 3,000 3.77 3.81 3.73 0 0 0
22/01/2010
3.92
 4,700 3.84 4.03 3.84 0 0 0

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