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)
21/01/2010
3.73
 9,300 3.81 3.81 3.73 0 0 0
20/01/2010
4.10
 9,700 4.10 4.18 3.73 0 100 0.0
19/01/2010
3.92
 2,800 4.18 4.18 3.92 0 0 0
18/01/2010
3.88
 3,100 3.92 3.92 3.88 1,500 0 0.0
15/01/2010
4.07
 2,900 4.10 4.10 4.03 0 0 0
14/01/2010
4.18
 100 4.18 4.18 4.18 0 0 0
13/01/2010
4.18
 9,600 3.88 4.18 3.84 0 2,000 0.0
12/01/2010
3.99
 9,800 4.29 4.29 3.99 0 3,800 0.0
11/01/2010
4.33
 9,500 4.33 4.33 4.10 0 0 0
08/01/2010
4.22
 5,900 4.44 4.44 4.22 0 0 0
07/01/2010
4.25
 2,700 4.51 4.51 4.25 0 0 0
06/01/2010
4.44
 12,200 4.66 4.66 4.44 0 2,700 0.0
05/01/2010
4.66
 14,000 4.78 4.78 4.63 2,100 0 0.0
04/01/2010
4.51
 12,400 4.37 4.51 4.25 2,200 0 0.0
31/12/2009
4.22
 5,900 3.99 4.33 4.22 0 100 0
30/12/2009
3.99
 9,500 4.29 4.29 3.99 2,000 0 0
29/12/2009
4.29
 2,400 4.18 4.40 4.10 100 0 0
28/12/2009
4.18
 4,100 4.37 4.63 4.18 400 100 0
25/12/2009
4.37
 22,400 4.22 4.37 4.22 6,600 0 0
24/12/2009
4.22
 21,700 3.92 4.22 3.88 5,700 0 0
23/12/2009
3.92
 3,200 3.92 3.95 3.92 2,000 0 0
22/12/2009
3.92
 4,300 3.99 4.03 3.92 2,500 0 0
21/12/2009
3.99
 6,100 3.73 3.99 3.99 4,500 0 0
18/12/2009
3.73
 11,100 3.47 3.73 3.69 0 0 0
17/12/2009
3.47
 4,000 3.66 3.66 3.47 0 0 0
16/12/2009
3.66
 12,100 3.77 3.77 3.66 5,900 1,200 0
15/12/2009
3.77
 8,800 3.88 3.88 3.73 0 100 0
14/12/2009
3.88
 8,700 3.69 3.88 3.54 0 100 0
11/12/2009
3.69
 7,700 3.81 3.88 3.58 0 100 0
10/12/2009
3.81
 3,300 3.84 4.07 3.81 0 0 0
09/12/2009
3.84
 8,100 4.07 4.07 3.81 0 0 0
08/12/2009
4.07
 8,200 4.18 4.29 3.99 1,000 0 0
07/12/2009
4.18
 4,800 4.07 4.33 4.18 1,600 0 0
04/12/2009
4.07
 2,000 4.33 4.33 4.07 0 0 0
03/12/2009
4.33
 4,400 4.51 4.51 4.29 0 0 0
02/12/2009
4.51
 4,700 4.55 4.55 4.33 2,000 0 0
01/12/2009
4.55
 5,600 4.33 4.59 4.48 200 0 0
30/11/2009
4.33
 2,100 4.03 4.33 4.10 600 0 0
27/11/2009
4.03
 23,700 4.14 4.40 3.88 3,000 5,500 0
26/11/2009
4.14
 8,300 4.40 4.40 4.14 9,100 5,000 0
25/11/2009
4.40
 19,600 4.59 4.59 4.37 9,100 5,000 0
24/11/2009
4.59
 2,800 4.70 4.81 4.59 1,100 0 0
23/11/2009
4.70
 4,900 4.93 4.93 4.66 0 0 0
20/11/2009
4.93
 6,600 5.00 5.00 4.85 1,000 0 0
19/11/2009
5.00
 15,500 4.96 5.00 4.55 6,700 0 0
18/11/2009
4.96
 21,700 4.85 5.00 4.70 500 0 0
17/11/2009
4.85
 4,700 4.89 4.93 4.85 1,900 0 0
16/11/2009
4.89
 6,400 5.15 5.15 4.85 400 0 0
13/11/2009
5.15
 22,700 4.96 5.15 4.85 7,300 0 0
12/11/2009
4.96
 31,100 4.81 4.96 4.70 9,000 0 0
11/11/2009
4.81
 14,300 4.70 4.81 4.63 2,000 0 0
10/11/2009
4.70
 20,300 4.96 4.96 4.63 4,000 0 0
09/11/2009
4.96
 13,400 5.19 5.19 4.96 0 0 0
06/11/2009
5.19
 19,800 5.22 5.52 5.19 7,000 0 0
05/11/2009
5.22
 33,000 4.89 5.22 5.15 5,000 0 0
04/11/2009
4.89
 35,300 4.48 4.89 4.85 0 0 0
03/11/2009
4.48
 21,000 4.85 4.85 4.48 0 0 0
02/11/2009
4.85
 16,400 5.00 5.04 4.63 0 0 0
30/10/2009
5.00
 15,900 4.66 5.00 4.55 0 0 0
29/10/2009
4.66
 42,200 5.07 5.07 4.66 0 0 0
28/10/2009
5.07
 38,100 5.26 5.26 4.93 1,000 0 0
27/10/2009
5.26
 17,500 5.63 5.63 5.26 0 0 0
26/10/2009
5.63
 14,700 5.60 5.67 5.63 0 0 0
23/10/2009
5.60
 174,800 5.75 6.12 5.41 300 3,000 0
22/10/2009
5.75
 108,000 5.37 5.75 5.60 0 2,000 0
21/10/2009
5.37
 49,900 5.04 5.37 5.37 1,100 0 0
20/10/2009
5.04
 22,600 4.93 5.04 5.00 1,000 1,000 0
19/10/2009
4.93
 71,600 4.66 4.93 4.59 500 0 0
16/10/2009
4.66
 22,600 4.85 4.85 4.44 5,000 100 0
15/10/2009
4.85
 65,100 4.63 4.85 4.63 5,000 100 0
14/10/2009
4.63
 20,400 4.48 4.70 4.48 0 0 0
13/10/2009
4.48
 24,900 4.66 4.70 4.48 0 0 0
12/10/2009
4.66
 85,900 4.40 4.66 4.48 1,000 0 0
09/10/2009
4.40
 13,200 4.37 4.44 4.37 1,000 0 0
08/10/2009
4.37
 8,400 4.59 4.59 4.29 0 0 0
07/10/2009
4.59
 46,900 4.48 4.74 4.40 2,000 0 0
06/10/2009
4.48
 37,100 4.25 4.48 4.29 0 1,000 0
05/10/2009
4.25
 13,000 4.14 4.29 4.03 0 1,000 0
02/10/2009
4.14
 13,700 4.37 4.37 4.14 0 23,500 0
01/10/2009
4.37
 37,700 4.44 4.66 4.29 0 23,500 0
30/09/2009
4.44
 27,300 4.29 4.44 4.14 0 0 0
29/09/2009
4.29
 20,700 4.37 4.37 4.10 0 0 0
28/09/2009
4.37
 21,400 4.63 4.63 4.29 0 0 0
25/09/2009
4.63
 32,300 4.48 4.63 4.25 1,900 0 0
24/09/2009
4.48
 11,300 4.51 4.70 4.48 1,900 0 0
23/09/2009
4.51
 40,600 4.59 4.74 4.48 500 0 0
22/09/2009
4.59
 24,800 4.66 4.66 4.48 400 0 0
21/09/2009
4.66
 85,700 4.37 4.66 4.40 0 0 0
18/09/2009
4.37
 34,500 4.37 4.40 4.29 1,000 0 0
17/09/2009
4.37
 24,300 4.29 4.40 4.29 1,000 0 0
16/09/2009
4.29
 21,400 4.25 4.44 4.29 2,000 0 0
15/09/2009
4.25
 17,700 4.37 4.55 4.25 0 0 0
14/09/2009
4.37
 20,500 4.33 4.40 4.29 0 0 0
11/09/2009
4.33
 22,000 4.33 4.40 4.29 0 0 0
10/09/2009
4.33
 15,900 4.29 4.33 4.29 0 0 0
09/09/2009
4.29
 18,000 4.33 4.44 4.25 0 0 0
08/09/2009
4.33
 18,000 3.99 4.33 4.03 0 0 0
07/09/2009
3.99
 6,700 4.18 4.18 3.99 0 0 0
04/09/2009
4.18
 14,800 4.22 4.22 4.10 0 0 0
03/09/2009
4.22
 7,100 4.37 4.37 4.18 0 0 0

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