CTCP Viễn thông VTC (vtc)

8.80
0
(0%)

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)
22/03/2007
24.52
11,520 24.89 24.89 24.52 550 250 0
21/03/2007
24.89
20,730 24.52 24.89 24.52 0 380 0
20/03/2007
24.52
17,370 23.41 24.52 24.52 0 500 0
19/03/2007
23.41
4,810 22.29 23.41 23.41 0 500 0
16/03/2007
22.29
13,690 23.41 23.41 22.29 100 1,500 0
15/03/2007
23.41
10,520 24.52 24.52 23.41 400 0 0
14/03/2007
24.52
11,820 25.64 25.64 24.52 0 500 0
13/03/2007
25.64
21,370 26.01 26.01 24.71 1,000 0 0
12/03/2007
26.01
25,360 26.01 27.12 26.01 0 5,330 0
09/03/2007
26.01
43,570 25.45 26.57 26.01 300 200 0
08/03/2007
25.45
21,870 25.45 26.01 25.45 500 1,110 0
07/03/2007
25.45
29,820 25.08 25.45 25.08 650 0 0
06/03/2007
25.08
25,600 24.52 25.64 25.08 0 330 0
05/03/2007
24.52
29,680 23.41 24.52 23.41 0 0 0
02/03/2007
23.41
20,940 24.52 24.52 23.41 740 12,460 0
01/03/2007
24.52
18,540 25.64 25.64 24.52 1,200 2,540 0
28/02/2007
25.64
48,090 24.52 25.64 25.64 4,600 2,950 0
27/02/2007
24.52
29,470 23.41 24.52 24.52 1,100 0 0
26/02/2007
23.41
13,040 22.29 23.41 23.41 1,200 300 0
15/02/2007
22.29
12,100 21.55 22.29 21.18 500 250 0
14/02/2007
21.55
11,090 21.18 21.55 21.18 810 0 0
13/02/2007
21.18
42,160 22.29 22.29 21.18 100 0 0
12/02/2007
22.29
23,700 23.41 23.41 22.29 1,390 0 0
09/02/2007
23.41
40,100 23.41 24.52 23.04 4,730 1,000 0
08/02/2007
23.41
38,570 22.29 23.41 23.41 210 10,200 0
07/02/2007
22.29
36,120 21.37 22.29 22.29 200 24,540 0
06/02/2007
21.37
46,890 20.44 21.37 20.81 200 15,560 0
05/02/2007
20.44
25,920 18.95 20.81 19.88 1,150 0 0
02/02/2007
18.95
13,920 18.95 18.95 18.95 0 0 0
01/02/2007
18.95
13,920 18.21 18.95 18.95 990 1,640 0
31/01/2007
18.21
17,120 17.28 18.21 17.84 4,440 750 0
30/01/2007
17.28
20,040 16.72 17.28 17.02 1,120 500 0
29/01/2007
16.72
47,020 16.57 16.72 16.57 5,000 2,450 0
26/01/2007
16.57
35,550 15.87 16.57 15.98 6,400 1,500 0
25/01/2007
15.87
48,160 15.12 15.87 15.87 0 33,500 0
24/01/2007
15.12
21,760 14.42 15.12 15.05 1,250 0 0
23/01/2007
14.42
17,180 13.75 14.42 14.42 3,130 0 0
22/01/2007
13.75
31,260 13.34 13.93 13.75 2,300 1,000 0
19/01/2007
13.34
14,850 13.38 13.38 13.23 0 100 0
18/01/2007
13.38
15,330 13.38 13.38 13.38 790 0 0
17/01/2007
13.38
20,970 12.82 13.45 13.38 1,110 200 0
16/01/2007
12.82
7,490 12.22 12.82 12.26 0 0 0
15/01/2007
12.22
15,650 11.89 12.22 11.93 2,000 250 0
12/01/2007
11.89
7,570 11.89 11.89 11.52 1,700 0 0
11/01/2007
11.89
8,950 11.89 11.89 11.52 1,000 400 0
10/01/2007
11.89
10,730 12.26 12.26 11.89 7,630 0 0
09/01/2007
12.26
10,990 12.45 12.45 11.85 250 0 0
08/01/2007
12.45
9,500 12.86 12.86 12.45 0 0 0
05/01/2007
12.86
18,960 12.26 12.86 12.26 0 300 0
04/01/2007
12.26
11,080 12.26 12.30 12.26 1,410 200 0
03/01/2007
12.26
2,400 12.08 12.26 11.89 260 300 0
02/01/2007
12.08
4,310 12.08 12.08 11.67 0 770 0
29/12/2006
12.08
6,830 12.26 12.26 11.67 700 100 0
28/12/2006
12.26
8,900 12.56 12.56 11.96 500 0 0
27/12/2006
12.56
6,700 11.96 12.56 11.41 300 0 0
26/12/2006
11.96
8,130 12.56 12.56 11.96 300 0 0
25/12/2006
12.56
4,280 13.19 13.19 12.56 0 0 0
22/12/2006
13.19
17,720 13.38 13.38 13.00 580 960 0
21/12/2006
13.38
29,510 12.74 13.38 13.38 0 500 0
20/12/2006
12.74
10,700 12.15 12.74 12.63 0 200 0
19/12/2006
12.15
7,330 11.59 12.15 12.15 0 1,250 0
18/12/2006
11.59
11,120 11.07 11.59 11.52 0 0 0
15/12/2006
11.07
5,050 10.59 11.07 10.78 0 0 0
14/12/2006
10.59
13,820 10.78 10.78 10.59 0 2,130 0
13/12/2006
10.78
7,440 11.15 11.15 10.78 0 2,760 0
12/12/2006
11.15
12,250 11.52 11.52 10.96 30 700 0
11/12/2006
11.52
6,940 12.08 12.08 11.52 100 1,000 0
08/12/2006
12.08
280 12.45 12.45 12.08 0 0 0
07/12/2006
12.45
5,090 13.00 13.00 12.45 300 0 0
06/12/2006
13.00
4,910 13.00 13.00 13.00 3,000 1,100 0
05/12/2006
13.00
5,510 13.00 13.00 13.00 5,000 0 0
04/12/2006
13.00
4,420 13.00 13.00 12.82 300 0 0
01/12/2006
13.00
3,300 13.19 13.19 13.00 200 0 0
30/11/2006
13.19
3,390 13.19 13.19 12.63 0 0 0
29/11/2006
13.19
7,360 13.38 13.38 13.19 0 0 0
28/11/2006
13.38
8,070 13.75 13.75 13.19 0 0 0
27/11/2006
13.75
5,890 13.75 14.12 13.75 0 0 0
24/11/2006
13.75
14,240 13.45 13.75 13.38 0 0 0
23/11/2006
13.45
10,110 13.45 13.45 13.23 0 0 0
22/11/2006
13.45
2,700 13.75 13.75 13.45 0 0 0
21/11/2006
13.75
1,620 13.93 13.93 13.75 0 0 0
20/11/2006
13.93
5,940 13.93 13.93 13.93 0 0 0
17/11/2006
13.93
2,000 13.75 13.93 13.75 0 0 0
16/11/2006
13.75
2,300 14.12 14.12 13.75 0 0 0
15/11/2006
14.12
4,000 13.75 14.12 14.12 0 0 0
14/11/2006
13.75
7,670 13.93 13.93 13.75 0 0 0
13/11/2006
13.93
5,800 14.12 14.12 13.93 0 0 0
10/11/2006
14.12
750 14.12 14.12 13.75 0 0 0
09/11/2006
14.12
3,000 14.12 14.12 14.12 0 0 0
08/11/2006
14.12
3,150 14.12 14.12 14.12 0 0 0
07/11/2006
14.12
5,330 14.12 14.16 14.12 0 0 0
06/11/2006
14.12
1,910 13.93 14.12 13.64 0 0 0
03/11/2006
13.93
2,640 13.82 13.93 13.82 0 0 0
02/11/2006
13.82
6,420 13.41 13.82 13.71 0 0 0
01/11/2006
13.41
15,600 13.41 13.41 13.08 0 0 0
31/10/2006
13.41
15,310 14.12 14.12 13.41 0 0 0
30/10/2006
14.12
7,050 14.83 14.83 14.12 0 0 0
27/10/2006
14.83
12,370 15.61 15.61 14.83 0 0 0
26/10/2006
15.61
13,550 14.86 15.61 15.31 0 0 0
25/10/2006
14.86
17,820 14.71 15.42 14.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |