CTCP Viễn thông VTC (vtc)

8.50
0
(0%)
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
(2024-10-15) 		0.20 2.33% 41,500 -3,300 -0.0
8.10
9
8.80
2 tháng
(2024-09-16) 		0.50 6.02% 86,900 -600 -0.0
8.10
9
8.80
3 tháng
(2024-08-16) 		0.30 3.53% 174,500 -30,600 -0.3
8.10
9
8.80
6 tháng
(2024-05-20) 		-0.70 -7.37% 1,090,400 -27,561 -0.2
8.10
14.80
8.80
12 tháng
(2023-11-20) 		-0.05 -0.61% 1,437,748 -63,066 -0.6
7.74
14.80
8.80
24 tháng
(2022-11-25) 		-0.07 -0.82% 1,814,467 -142,931 -1.4
7.74
14.80
8.80
36 tháng
(2021-11-30) 		-4.52 -33.96% 2,587,285 -200,964 -2.2
7.74
25.55
8.80
60 tháng
(2019-12-11) 		4.49 104.18% 4,424,593 -140,981 -0.8
3.89
25.55
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2008
16.45
 2,510 17.26 17.26 16.45 0 260 0
04/01/2008
17.26
 2,130 17.50 17.50 16.93 0 0 0
03/01/2008
17.50
 2,020 18.10 18.10 17.50 0 0 0
02/01/2008
18.10
 2,080 18.46 18.54 18.10 0 0 0
28/12/2007
18.46
 1,000 18.66 18.66 18.46 0 0 0
27/12/2007
18.66
 2,700 18.66 19.22 18.66 0 0 0
26/12/2007
18.66
 280 18.86 18.86 18.66 0 0 0
25/12/2007
18.86
 3,600 18.86 18.86 17.94 3,000 0 0
24/12/2007
18.86
 8,210 18.46 18.86 18.66 0 0 0
21/12/2007
18.46
 4,510 18.06 18.82 18.06 100 0 0
20/12/2007
18.06
 9,620 18.06 18.26 17.34 0 0 0
19/12/2007
18.06
 3,510 18.06 18.46 17.30 1,000 0 0
18/12/2007
18.06
 1,420 17.94 18.06 17.30 0 0 0
17/12/2007
17.94
 3,010 18.86 19.26 17.94 50 0 0
14/12/2007
18.86
 410 19.06 19.06 18.86 0 0 0
13/12/2007
19.06
 1,150 19.06 19.06 18.90 0 0 0
12/12/2007
19.06
 4,700 18.90 19.06 18.86 0 0 0
11/12/2007
18.90
 3,250 19.26 19.26 18.86 0 0 0
10/12/2007
19.26
 10,050 19.46 19.46 18.94 0 0 0
07/12/2007
19.46
 4,100 19.10 19.46 19.26 0 0 0
06/12/2007
19.10
 3,910 19.26 19.34 19.10 0 0 0
05/12/2007
19.26
 5,020 19.34 19.34 19.10 0 0 0
04/12/2007
19.34
 5,640 19.86 19.86 19.34 0 0 0
03/12/2007
19.86
 3,160 19.86 20.06 19.30 0 0 0
30/11/2007
19.86
 1,220 19.82 19.86 19.66 0 0 0
29/11/2007
19.82
 6,530 19.66 19.98 19.82 0 0 0
28/11/2007
19.66
 3,580 19.66 19.86 19.66 0 0 0
27/11/2007
19.66
 3,760 19.26 19.66 19.26 0 0 0
26/11/2007
19.26
 6,060 19.10 19.66 19.10 0 0 0
23/11/2007
19.10
 8,170 19.10 19.86 19.10 10 0 0
22/11/2007
19.10
 6,250 19.18 20.06 19.06 0 0 0
21/11/2007
19.18
 3,430 19.66 19.66 18.86 0 0 0
20/11/2007
19.66
 2,820 20.06 20.47 19.66 0 0 0
19/11/2007
20.06
 2,220 20.27 20.67 19.66 0 0 0
16/11/2007
20.27
 9,060 20.47 20.67 20.27 1,010 0 0
15/11/2007
20.47
 5,030 21.07 21.07 20.47 1,520 0 0
14/11/2007
21.07
 12,040 20.47 21.07 20.06 0 0 0
13/11/2007
20.47
 9,410 21.07 21.07 20.06 0 350 0
12/11/2007
21.07
 23,670 21.07 21.87 21.07 0 2,160 0
09/11/2007
21.07
 43,530 20.06 21.07 20.47 0 0 0
08/11/2007
20.06
 9,710 20.47 20.87 20.06 0 3,900 0
07/11/2007
20.47
 37,430 20.06 20.47 19.06 0 25,940 0
06/11/2007
20.06
 6,620 20.47 20.47 20.06 110 0 0
05/11/2007
20.47
 11,250 20.06 20.67 20.06 200 60 0
02/11/2007
20.06
 16,090 20.47 21.47 19.66 1,000 1,000 0
01/11/2007
20.47
 9,070 20.87 21.27 20.47 100 0 0
31/10/2007
20.87
 14,060 21.47 21.47 20.87 0 2,160 0
30/10/2007
21.47
 8,690 22.47 22.47 21.47 2,160 0 0
29/10/2007
22.47
 7,730 22.47 22.47 21.47 0 0 0
26/10/2007
22.47
 50,230 21.67 22.67 22.07 1,000 0 0
25/10/2007
21.67
 22,950 20.67 21.67 20.87 0 0 0
24/10/2007
20.67
 16,490 20.87 20.87 20.47 200 0 0
23/10/2007
20.87
 25,690 21.27 21.27 20.27 350 12,700 0
22/10/2007
21.27
 22,140 22.27 22.27 21.27 0 8,750 0
19/10/2007
22.27
 9,330 23.27 23.27 22.27 1,000 0 0
18/10/2007
23.27
 40,130 23.68 24.28 23.07 5,300 190 0
17/10/2007
23.68
 98,550 22.67 23.68 23.27 26,100 0 0
16/10/2007
22.67
 108,690 21.67 22.67 22.67 2,200 2,960 0
15/10/2007
21.67
 31,000 20.67 21.67 21.67 0 5,000 0
12/10/2007
20.67
 16,930 19.74 20.67 20.67 0 150 0
11/10/2007
19.74
 7,860 18.82 19.74 19.74 0 80 0
10/10/2007
18.82
 14,520 17.94 18.82 18.82 0 0 0
09/10/2007
17.94
 17,610 17.09 17.94 17.94 0 0 0
08/10/2007
17.09
 13,260 17.05 17.26 17.09 0 2,360 0
05/10/2007
17.05
 6,460 17.05 17.05 16.97 0 0 0
04/10/2007
17.05
 8,820 17.09 17.26 16.85 0 1,430 0
03/10/2007
17.09
 6,000 17.26 17.26 17.09 500 2,000 0
02/10/2007
17.26
 11,850 17.26 17.46 16.85 0 0 0
01/10/2007
17.26
 10,620 16.85 17.26 16.89 0 660 0
28/09/2007
16.85
 7,400 16.81 16.85 16.41 0 0 0
27/09/2007
16.81
 7,430 16.81 16.85 16.45 3,390 0 0
26/09/2007
16.81
 4,350 16.81 17.01 16.81 50 0 0
25/09/2007
16.81
 10,250 16.25 16.81 16.25 1,000 1,000 0
24/09/2007
16.25
 3,320 16.45 16.45 16.13 0 0 0
21/09/2007
16.45
 3,720 16.61 16.61 16.45 0 0 0
20/09/2007
16.61
 6,830 16.29 16.85 16.37 0 0 0
19/09/2007
16.29
 3,310 16.25 16.29 16.13 0 0 0
18/09/2007
16.25
 5,240 16.25 16.25 16.13 0 2,000 0
17/09/2007
16.25
 9,240 16.77 16.85 15.97 100 0 0
14/09/2007
16.77
 5,810 16.65 16.85 16.09 0 0 0
13/09/2007
16.65
 4,000 16.85 16.85 16.53 360 0 0
12/09/2007
16.85
 29,530 16.77 16.85 16.81 21,820 0 0
11/09/2007
16.77
 18,610 16.05 16.77 16.09 0 0 0
10/09/2007
16.05
 9,540 16.05 16.25 15.85 2,500 0 0
07/09/2007
16.05
 4,780 16.05 16.45 15.65 0 0 0
06/09/2007
16.05
 4,270 15.93 16.25 16.05 0 0 0
05/09/2007
15.93
 4,190 16.45 16.45 15.93 0 0 0
04/09/2007
16.45
 2,970 15.85 16.45 15.85 1,130 0 0
31/08/2007
15.85
 3,060 16.25 16.25 15.65 0 0 0
30/08/2007
16.25
 2,870 15.65 16.25 15.45 2,000 0 0
29/08/2007
15.65
 7,200 15.85 15.85 15.37 2,100 90 0
28/08/2007
15.85
 2,970 15.53 16.05 15.65 0 0 0
27/08/2007
15.53
 8,590 15.73 15.73 15.45 0 7,000 0
24/08/2007
15.73
 7,220 16.05 16.05 15.65 0 0 0
23/08/2007
16.05
 2,710 16.25 16.25 16.05 120 0 0
22/08/2007
16.25
 4,160 15.65 16.41 16.05 0 0 0
21/08/2007
15.65
 3,500 15.65 15.65 15.65 0 0 0
20/08/2007
15.65
 1,780 15.85 15.85 15.65 20 0 0
17/08/2007
15.85
 3,980 15.69 16.05 15.49 560 0 0
16/08/2007
15.69
 4,340 16.05 16.05 15.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |