CTCP Viễn thông VTC (vtc)

9
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
(2026-09-04) 		-0.60 -6.12% 101,700 -14,435 0
9
10.90
9
2 tháng
(2026-08-05) 		-0.80 -8% 289,600 -14,735 0.0
9
12.50
9
3 tháng
(2026-07-06) 		-0.93 -9.20% 385,300 -14,735 0.0
8.92
12.50
9
6 tháng
(2026-04-07) 		-0.36 -3.81% 1,048,200 -15,435 0.0
8.92
13.05
9
12 tháng
(2025-10-09) 		2.45 36.38% 3,201,400 -45,935 -0.6
5.90
22.84
9
24 tháng
(2024-10-14) 		3.30 55.85% 3,879,655 5 -0.2
5.37
22.84
9
36 tháng
(2023-10-20) 		3.43 59.52% 5,405,580 -72,661 -0.8
5.37
22.84
9
60 tháng
(2021-11-01) 		-0.16 -1.67% 6,487,560 -170,437 -2.1
5.37
22.84
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2007
14.41
 9,060 14.56 14.70 14.41 1,010 0 0
15/11/2007
14.56
 5,030 14.98 14.98 14.56 1,520 0 0
14/11/2007
14.98
 12,040 14.56 14.98 14.27 0 0 0
13/11/2007
14.56
 9,410 14.98 14.98 14.27 0 350 0
12/11/2007
14.98
 23,670 14.98 15.55 14.98 0 2,160 0
09/11/2007
14.98
 43,530 14.27 14.98 14.56 0 0 0
08/11/2007
14.27
 9,710 14.56 14.84 14.27 0 3,900 0
07/11/2007
14.56
 37,430 14.27 14.56 13.56 0 25,940 0
06/11/2007
14.27
 6,620 14.56 14.56 14.27 110 0 0
05/11/2007
14.56
 11,250 14.27 14.70 14.27 200 60 0
02/11/2007
14.27
 16,090 14.56 15.27 13.99 1,000 1,000 0
01/11/2007
14.56
 9,070 14.84 15.13 14.56 100 0 0
31/10/2007
14.84
 14,060 15.27 15.27 14.84 0 2,160 0
30/10/2007
15.27
 8,690 15.98 15.98 15.27 2,160 0 0
29/10/2007
15.98
 7,730 15.98 15.98 15.27 0 0 0
26/10/2007
15.98
 50,230 15.41 16.13 15.70 1,000 0 0
25/10/2007
15.41
 22,950 14.70 15.41 14.84 0 0 0
24/10/2007
14.70
 16,490 14.84 14.84 14.56 200 0 0
23/10/2007
14.84
 25,690 15.13 15.13 14.41 350 12,700 0
22/10/2007
15.13
 22,140 15.84 15.84 15.13 0 8,750 0
19/10/2007
15.84
 9,330 16.55 16.55 15.84 1,000 0 0
18/10/2007
16.55
 40,130 16.84 17.27 16.41 5,300 190 0
17/10/2007
16.84
 98,550 16.13 16.84 16.55 26,100 0 0
16/10/2007
16.13
 108,690 15.41 16.13 16.13 2,200 2,960 0
15/10/2007
15.41
 31,000 14.70 15.41 15.41 0 5,000 0
12/10/2007
14.70
 16,930 14.04 14.70 14.70 0 150 0
11/10/2007
14.04
 7,860 13.39 14.04 14.04 0 80 0
10/10/2007
13.39
 14,520 12.76 13.39 13.39 0 0 0
09/10/2007
12.76
 17,610 12.16 12.76 12.76 0 0 0
08/10/2007
12.16
 13,260 12.13 12.27 12.16 0 2,360 0
05/10/2007
12.13
 6,460 12.13 12.13 12.07 0 0 0
04/10/2007
12.13
 8,820 12.16 12.27 11.99 0 1,430 0
03/10/2007
12.16
 6,000 12.27 12.27 12.16 500 2,000 0
02/10/2007
12.27
 11,850 12.27 12.42 11.99 0 0 0
01/10/2007
12.27
 10,620 11.99 12.27 12.02 0 660 0
28/09/2007
11.99
 7,400 11.96 11.99 11.67 0 0 0
27/09/2007
11.96
 7,430 11.96 11.99 11.70 3,390 0 0
26/09/2007
11.96
 4,350 11.96 12.10 11.96 50 0 0
25/09/2007
11.96
 10,250 11.56 11.96 11.56 1,000 1,000 0
24/09/2007
11.56
 3,320 11.70 11.70 11.47 0 0 0
21/09/2007
11.70
 3,720 11.82 11.82 11.70 0 0 0
20/09/2007
11.82
 6,830 11.59 11.99 11.64 0 0 0
19/09/2007
11.59
 3,310 11.56 11.59 11.47 0 0 0
18/09/2007
11.56
 5,240 11.56 11.56 11.47 0 2,000 0
17/09/2007
11.56
 9,240 11.93 11.99 11.36 100 0 0
14/09/2007
11.93
 5,810 11.84 11.99 11.45 0 0 0
13/09/2007
11.84
 4,000 11.99 11.99 11.76 360 0 0
12/09/2007
11.99
 29,530 11.93 11.99 11.96 21,820 0 0
11/09/2007
11.93
 18,610 11.42 11.93 11.45 0 0 0
10/09/2007
11.42
 9,540 11.42 11.56 11.27 2,500 0 0
07/09/2007
11.42
 4,780 11.42 11.70 11.13 0 0 0
06/09/2007
11.42
 4,270 11.33 11.56 11.42 0 0 0
05/09/2007
11.33
 4,190 11.70 11.70 11.33 0 0 0
04/09/2007
11.70
 2,970 11.27 11.70 11.27 1,130 0 0
31/08/2007
11.27
 3,060 11.56 11.56 11.13 0 0 0
30/08/2007
11.56
 2,870 11.13 11.56 10.99 2,000 0 0
29/08/2007
11.13
 7,200 11.27 11.27 10.93 2,100 90 0
28/08/2007
11.27
 2,970 11.05 11.42 11.13 0 0 0
27/08/2007
11.05
 8,590 11.19 11.19 10.99 0 7,000 0
24/08/2007
11.19
 7,220 11.42 11.42 11.13 0 0 0
23/08/2007
11.42
 2,710 11.56 11.56 11.42 120 0 0
22/08/2007
11.56
 4,160 11.13 11.67 11.42 0 0 0
21/08/2007
11.13
 3,500 11.13 11.13 11.13 0 0 0
20/08/2007
11.13
 1,780 11.27 11.27 11.13 20 0 0
17/08/2007
11.27
 3,980 11.16 11.42 11.02 560 0 0
16/08/2007
11.16
 4,340 11.42 11.42 11.16 0 0 0
15/08/2007
11.42
 1,050 11.42 11.56 11.42 50 200 0
14/08/2007
11.42
 440 11.42 11.70 11.42 200 0 0
13/08/2007
11.42
 2,070 11.84 11.84 11.42 50 290 0
10/08/2007
11.84
 4,620 11.70 11.99 11.70 20 0 0
09/08/2007
11.70
 5,520 11.70 11.70 11.56 0 0 0
08/08/2007
11.70
 3,830 11.70 11.99 11.70 0 0 0
07/08/2007
11.70
 470 11.56 11.96 11.42 0 0 0
06/08/2007
11.56
 5,020 11.99 11.99 11.42 20 0 0
03/08/2007
11.99
 3,330 11.99 11.99 11.70 20 0 0
02/08/2007
11.99
 7,760 11.99 12.56 11.99 0 0 0
01/08/2007
11.99
 590 11.99 11.99 11.99 590 0 0
31/07/2007
11.99
 2,080 12.27 12.27 11.99 300 0 0
30/07/2007
12.27
 740 12.53 12.53 12.13 2,300 1,000 0
27/07/2007
12.53
 3,100 12.56 12.56 12.53 100 0 0
26/07/2007
12.56
 2,250 12.56 12.79 12.56 0 0 0
25/07/2007
12.56
 9,810 12.79 12.79 12.56 0 7,260 0
24/07/2007
12.79
 4,390 12.99 12.99 12.79 160 0 0
23/07/2007
12.99
 2,460 12.84 12.99 12.99 1,000 0 0
20/07/2007
12.84
 11,880 12.79 12.84 12.70 4,650 0 0
19/07/2007
12.79
 5,000 12.84 12.84 12.79 0 0 0
18/07/2007
12.84
 16,650 12.70 12.93 12.84 15,000 0 0
17/07/2007
12.70
 5,770 12.70 12.84 12.70 3,970 0 0
16/07/2007
12.70
 12,430 12.42 12.70 12.27 8,070 1,630 0
13/07/2007
12.42
 6,920 12.42 12.56 12.42 0 0 0
12/07/2007
12.42
 2,170 12.70 12.70 12.33 750 0 0
11/07/2007
12.70
 3,330 12.70 12.84 12.70 0 0 0
10/07/2007
12.70
 5,670 12.84 12.84 12.56 0 0 0
09/07/2007
12.84
 7,980 12.59 13.04 12.64 6,400 0 0
06/07/2007
12.59
 9,190 12.59 13.13 12.59 0 0 0
05/07/2007
12.59
 2,760 11.99 12.59 12.59 0 0 0
04/07/2007
11.99
 4,440 11.99 11.99 11.70 0 20 0
03/07/2007
11.99
 5,200 12.56 12.56 11.99 0 0 0
02/07/2007
12.56
 12,630 12.84 12.84 12.47 890 0 0
29/06/2007
12.84
 6,450 12.99 12.99 12.84 0 0 0

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