CTCP Viễn thông VTC (vtc)

8.80
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)
15/08/2007
16.05
 1,050 16.05 16.25 16.05 50 200 0
14/08/2007
16.05
 440 16.05 16.45 16.05 200 0 0
13/08/2007
16.05
 2,070 16.65 16.65 16.05 50 290 0
10/08/2007
16.65
 4,620 16.45 16.85 16.45 20 0 0
09/08/2007
16.45
 5,520 16.45 16.45 16.25 0 0 0
08/08/2007
16.45
 3,830 16.45 16.85 16.45 0 0 0
07/08/2007
16.45
 470 16.25 16.81 16.05 0 0 0
06/08/2007
16.25
 5,020 16.85 16.85 16.05 20 0 0
03/08/2007
16.85
 3,330 16.85 16.85 16.45 20 0 0
02/08/2007
16.85
 7,760 16.85 17.66 16.85 0 0 0
01/08/2007
16.85
 590 16.85 16.85 16.85 590 0 0
31/07/2007
16.85
 2,080 17.26 17.26 16.85 300 0 0
30/07/2007
17.26
 740 17.62 17.62 17.05 2,300 1,000 0
27/07/2007
17.62
 3,100 17.66 17.66 17.62 100 0 0
26/07/2007
17.66
 2,250 17.66 17.98 17.66 0 0 0
25/07/2007
17.66
 9,810 17.98 17.98 17.66 0 7,260 0
24/07/2007
17.98
 4,390 18.26 18.26 17.98 160 0 0
23/07/2007
18.26
 2,460 18.06 18.26 18.26 1,000 0 0
20/07/2007
18.06
 11,880 17.98 18.06 17.86 4,650 0 0
19/07/2007
17.98
 5,000 18.06 18.06 17.98 0 0 0
18/07/2007
18.06
 16,650 17.86 18.18 18.06 15,000 0 0
17/07/2007
17.86
 5,770 17.86 18.06 17.86 3,970 0 0
16/07/2007
17.86
 12,430 17.46 17.86 17.26 8,070 1,630 0
13/07/2007
17.46
 6,920 17.46 17.66 17.46 0 0 0
12/07/2007
17.46
 2,170 17.86 17.86 17.34 750 0 0
11/07/2007
17.86
 3,330 17.86 18.06 17.86 0 0 0
10/07/2007
17.86
 5,670 18.06 18.06 17.66 0 0 0
09/07/2007
18.06
 7,980 17.70 18.34 17.78 6,400 0 0
06/07/2007
17.70
 9,190 17.70 18.46 17.70 0 0 0
05/07/2007
17.70
 2,760 16.85 17.70 17.70 0 0 0
04/07/2007
16.85
 4,440 16.85 16.85 16.45 0 20 0
03/07/2007
16.85
 5,200 17.66 17.66 16.85 0 0 0
02/07/2007
17.66
 12,630 18.06 18.06 17.54 890 0 0
29/06/2007
18.06
 6,450 18.26 18.26 18.06 0 0 0
28/06/2007
18.26
 5,180 18.26 18.26 18.26 0 0 0
27/06/2007
18.26
 12,110 18.22 18.46 18.22 0 0 0
26/06/2007
18.22
 3,630 18.06 18.22 18.06 0 0 0
25/06/2007
18.06
 8,140 18.06 18.06 18.06 0 0 0
22/06/2007
18.06
 7,800 17.86 18.06 17.86 0 0 0
21/06/2007
17.86
 1,970 18.06 18.06 17.86 0 0 0
20/06/2007
18.06
 9,110 17.86 18.06 18.06 0 890 0
19/06/2007
17.86
 7,540 17.86 18.26 17.86 0 0 0
18/06/2007
17.86
 9,200 17.86 18.46 17.86 0 1,200 0
15/06/2007
17.86
 5,190 17.66 17.86 17.66 0 1,590 0
14/06/2007
17.66
 12,770 18.06 18.06 17.66 0 0 0
13/06/2007
18.06
 11,300 18.06 18.06 18.06 0 1,100 0
12/06/2007
18.06
 6,660 18.06 18.06 17.22 0 0 0
11/06/2007
18.06
 4,790 17.90 18.06 18.06 70 0 0
08/06/2007
17.90
 4,800 18.66 18.70 17.90 0 1,940 0
07/06/2007
18.66
 14,920 18.66 18.86 18.26 0 4,250 0
06/06/2007
18.66
 5,710 18.46 18.66 17.66 0 1,000 0
05/06/2007
18.46
 11,850 18.46 18.46 17.54 0 0 0
04/06/2007
18.46
 2,780 18.86 18.86 18.46 800 0 0
01/06/2007
18.86
 7,190 18.66 18.86 17.86 1,800 0 0
31/05/2007
18.66
 9,580 18.46 18.66 18.46 3,300 0 0
30/05/2007
18.46
 11,690 18.70 18.70 18.46 300 1,010 0
29/05/2007
18.70
 8,250 18.70 18.70 18.70 0 0 0
28/05/2007
18.70
 7,870 17.82 18.70 17.82 500 850 0
25/05/2007
17.82
 6,690 18.46 18.46 17.54 0 0 0
24/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
24/05/2007
18.46
 6,730 18.58 19.34 18.46 500 0 0
23/05/2007
18.58
 26,510 18.58 19.32 18.58 0 0 0
22/05/2007
18.58
 21,330 17.84 18.58 18.58 0 0 0
21/05/2007
17.84
 25,420 17.02 17.84 17.84 1,500 300 0
18/05/2007
17.02
 24,620 16.24 17.02 17.02 0 120 0
17/05/2007
16.24
 6,160 15.49 16.24 15.49 0 0 0
16/05/2007
15.49
 5,860 16.16 16.16 15.49 0 0 0
15/05/2007
16.16
 6,270 16.16 16.35 16.16 0 180 0
14/05/2007
16.16
 9,170 16.53 16.53 16.16 50 0 0
11/05/2007
16.53
 9,870 15.98 16.53 15.38 0 2,800 0
10/05/2007
15.98
 6,340 16.72 16.72 15.98 500 0 0
09/05/2007
16.72
 18,090 16.39 17.13 16.72 280 0 0
08/05/2007
16.39
 7,370 15.61 16.39 16.39 0 0 0
07/05/2007
15.61
 8,690 14.86 15.61 15.42 0 1,300 0
04/05/2007
14.86
 12,840 15.57 15.57 14.86 1,370 0 0
03/05/2007
15.57
 6,400 15.98 15.98 15.57 0 0 0
02/05/2007
15.98
 6,090 15.42 16.16 15.61 0 0 0
25/04/2007
15.42
 22,450 16.09 16.09 15.35 0 0 0
24/04/2007
16.09
 7,950 16.91 16.91 16.09 0 0 0
23/04/2007
16.91
 8,310 16.39 17.09 16.91 0 100 0
20/04/2007
16.39
 16,590 15.61 16.39 16.35 30 0 0
19/04/2007
15.61
 15,340 14.86 15.61 14.86 0 0 0
18/04/2007
14.86
 36,980 15.64 15.64 14.86 100 800 0
17/04/2007
15.64
 2,020 16.46 16.46 15.64 100 0 0
16/04/2007
16.46
 3,530 17.31 17.31 16.46 100 0 0
13/04/2007
17.31
 4,410 18.21 18.21 17.31 0 0 0
12/04/2007
18.21
 7,990 19.14 19.14 18.21 200 0 0
11/04/2007
19.14
 4,220 19.69 19.69 19.14 140 0 0
10/04/2007
19.69
 9,360 20.25 20.25 19.32 800 0 0
09/04/2007
20.25
 2,600 21.18 21.55 20.25 100 0 0
06/04/2007
21.18
 2,810 21.55 21.55 20.81 0 0 0
05/04/2007
21.55
 6,820 21.55 22.29 21.55 0 0 0
04/04/2007
21.55
 7,220 21.92 21.92 20.99 50 0 0
03/04/2007
21.92
 6,410 22.11 22.11 21.55 50 200 0
02/04/2007
22.11
 10,920 22.11 22.48 22.11 780 0 0
30/03/2007
22.11
 8,190 21.18 22.11 21.92 1,000 0 0
29/03/2007
21.18
 6,970 20.25 21.18 21.18 0 3,000 0
28/03/2007
20.25
 4,620 21.18 21.18 20.25 0 0 0
27/03/2007
21.18
 4,280 22.29 22.29 21.18 0 0 0
26/03/2007
22.29
 6,710 23.41 23.41 22.29 1,130 0 0
23/03/2007
23.41
 6,240 24.52 24.52 23.41 0 780 0

Chính sách bảo mật | Điều khoản sử dụng |