CTCP Viễn thông VTC (vtc)

8.50
0.10
(1.19%)
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
(2024-10-29) 		0.40 4.94% 51,314 -3,800 -0.0
8.10
9
8.50
2 tháng
(2024-09-30) 		0.20 2.41% 90,090 -2,600 -0.0
8.10
9
8.50
3 tháng
(2024-08-30) 		0.10 1.19% 149,332 -21,400 -0.2
8.10
9
8.50
6 tháng
(2024-06-03) 		-0.60 -6.59% 1,106,007 -30,681 -0.3
8.10
14.80
8.50
12 tháng
(2023-12-04) 		-0.35 -4% 1,386,691 -42,766 -0.4
7.74
14.80
8.50
24 tháng
(2022-12-09) 		-0.55 -6.08% 1,833,103 -142,731 -1.4
7.74
14.80
8.50
36 tháng
(2021-12-14) 		-4.23 -33.23% 2,553,545 -201,658 -2.2
7.74
25.55
8.50
60 tháng
(2019-12-25) 		4.33 103.91% 4,446,567 -140,981 -0.8
3.89
25.55
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/10/2006
14.71
 1,800 14.57 14.71 14.71 0 0 0
23/10/2006
14.57
 2,880 14.68 14.68 14.57 0 0 0
20/10/2006
14.68
 9,060 14.86 14.86 14.68 0 0 0
19/10/2006
14.86
 8,380 14.49 14.86 14.86 0 0 0
18/10/2006
14.49
 3,000 15.23 15.23 14.49 0 0 0
17/10/2006
15.23
 4,640 15.61 15.61 15.23 0 0 0
16/10/2006
15.61
 1,650 15.79 15.79 15.23 0 0 0
13/10/2006
15.79
 2,720 15.90 16.16 15.79 0 0 0
12/10/2006
15.90
 3,770 15.79 15.98 15.64 0 0 0
11/10/2006
15.79
 490 15.68 15.98 15.68 0 0 0
10/10/2006
15.68
 4,200 15.98 15.98 15.68 0 0 0
09/10/2006
15.98
 8,240 16.09 16.09 15.98 0 0 0
06/10/2006
16.09
 3,380 16.09 16.09 15.98 0 0 0
05/10/2006
16.09
 2,880 16.35 16.35 16.09 0 0 0
04/10/2006
16.35
 13,480 16.16 16.35 16.13 0 0 0
03/10/2006
16.16
 7,880 15.98 16.16 15.98 0 0 0
02/10/2006
15.98
 5,690 15.98 15.98 15.98 0 0 0
29/09/2006
15.98
 14,020 15.98 16.16 15.98 200 0 0
28/09/2006
15.98
 8,810 16.16 16.16 15.98 100 0 0
27/09/2006
16.16
 8,290 16.20 16.20 16.16 1,420 480 0
26/09/2006
16.20
 8,280 16.20 16.20 16.20 250 0 0
25/09/2006
16.20
 11,710 16.16 16.20 16.13 0 0 0
22/09/2006
16.16
 4,400 16.20 16.20 15.98 500 0 0
21/09/2006
16.20
 2,350 16.20 16.20 16.20 220 0 0
20/09/2006
16.20
 7,200 16.16 16.35 16.16 4,000 0 0
19/09/2006
16.16
 3,370 16.31 16.31 16.16 0 0 0
18/09/2006
16.31
 11,560 16.20 16.31 15.98 600 0 0
15/09/2006
16.20
 3,780 16.39 16.39 16.20 150 0 0
14/09/2006
16.39
 2,510 16.35 16.72 16.39 0 0 0
13/09/2006
16.35
 7,010 16.35 16.35 15.98 500 0 0
12/09/2006
16.35
 3,750 16.72 16.72 16.35 700 0 0
11/09/2006
16.72
 5,720 16.72 16.72 16.72 3,000 2,000 0
08/09/2006
16.72
 13,300 16.72 16.72 16.13 5,170 2,100 0
07/09/2006
16.72
 8,250 17.09 17.09 16.72 2,030 0 0
06/09/2006
17.09
 11,300 16.39 17.09 17.09 0 0 0
05/09/2006
16.39
 7,600 15.61 16.39 15.68 700 0 0
01/09/2006
15.61
 6,550 15.42 15.61 15.27 550 0 0
31/08/2006
15.42
 5,260 15.61 15.61 15.23 650 0 0
30/08/2006
15.61
 6,730 15.42 15.79 15.61 0 0 0
29/08/2006
15.42
 4,150 15.23 15.42 15.42 0 0 0
28/08/2006
15.23
 2,950 15.16 15.61 15.23 50 0 0
25/08/2006
15.16
 4,810 15.42 15.42 15.16 0 0 0
24/08/2006
15.42
 900 15.23 15.42 15.23 0 0 0
23/08/2006
15.23
 2,090 15.05 15.23 14.86 100 0 0
22/08/2006
15.05
 5,310 15.79 15.79 15.05 50 200 0
21/08/2006
15.79
 8,590 16.35 16.35 15.64 0 0 0
18/08/2006
16.35
 9,780 15.75 16.35 16.35 0 200 0
17/08/2006
15.75
 5,440 15.01 15.75 15.75 100 0 0
16/08/2006
15.01
 7,780 14.49 15.01 14.86 0 0 0
15/08/2006
14.49
 6,720 14.57 15.23 14.49 2,660 0 0
14/08/2006
14.57
 9,720 13.90 14.57 13.90 0 0 0
11/08/2006
13.90
 5,690 13.90 13.90 13.90 1,160 0 0
10/08/2006
13.90
 1,720 13.93 13.93 13.75 1,500 0 0
09/08/2006
13.93
 870 14.01 14.01 13.93 0 0 0
08/08/2006
14.01
 8,290 14.01 14.01 14.01 3,000 5,460 0
07/08/2006
14.01
 14,410 13.38 14.05 14.01 0 200 0
04/08/2006
13.38
 6,590 12.74 13.38 13.38 0 200 0
03/08/2006
12.74
 7,610 12.15 12.74 12.26 0 0 0
02/08/2006
12.15
 17,860 12.78 12.78 12.15 12,600 1,600 0
01/08/2006
12.78
 6,710 13.45 13.45 12.78 850 0 0
31/07/2006
13.45
 4,160 14.16 14.16 13.45 250 0 0
28/07/2006
14.16
 5,680 14.68 14.68 14.16 200 0 0
27/07/2006
14.68
 7,560 15.31 15.31 14.64 50 990 0
26/07/2006
15.31
 1,980 16.09 16.09 15.31 50 0 0
25/07/2006
16.09
 2,450 16.91 16.91 16.09 150 160 0
24/07/2006
16.91
 850 17.65 17.65 16.91 250 0 0
21/07/2006
17.65
 2,900 17.46 18.02 17.65 0 200 0
20/07/2006
17.46
 6,060 17.65 17.65 16.83 300 760 0
19/07/2006
17.65
 3,550 18.58 18.58 17.65 250 50 0
18/07/2006
18.58
 950 18.58 18.58 17.69 90 500 0
17/07/2006
18.58
 700 18.58 19.32 18.58 460 0 0
14/07/2006
18.58
 2,710 18.76 18.76 18.58 150 0 0
13/07/2006
18.76
 1,710 18.76 18.76 18.76 0 0 0
12/07/2006
18.76
 100 19.32 19.32 18.76 0 0 0
11/07/2006
19.32
 4,370 19.32 19.32 19.32 3,570 0 0
10/07/2006
19.32
 2,030 19.32 19.32 19.32 2,000 0 0
07/07/2006
19.32
 6,290 18.95 19.32 18.95 990 0 0
06/07/2006
18.95
 9,360 18.95 18.95 18.76 7,920 0 0
05/07/2006
18.95
 4,210 18.95 19.14 18.95 3,000 1,260 0
04/07/2006
18.95
 4,910 18.39 18.95 18.21 460 1,720 0
03/07/2006
18.39
 3,670 18.95 18.95 18.39 900 0 0
30/06/2006
18.95
 2,750 18.95 18.95 18.95 0 0 0
29/06/2006
18.95
 3,100 18.95 19.14 18.76 0 0 0
28/06/2006
18.95
 330 18.95 18.95 18.95 0 0 0
27/06/2006
18.95
 2,710 19.14 19.32 18.95 0 0 0
26/06/2006
19.14
 1,100 19.69 19.69 19.14 0 0 0
23/06/2006
19.69
 2,200 19.69 20.06 19.32 0 0 0
22/06/2006
19.69
 3,980 18.76 19.69 18.21 0 0 0
21/06/2006
18.76
 1,450 19.51 19.51 18.76 0 0 0
20/06/2006
19.51
 1,390 20.06 20.06 19.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |