CTCP Viễn thông VTC (vtc)

8.30
-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
(2024-10-22) 		0 0% 40,514 -3,800 -0.0
8.10
9
8.40
2 tháng
(2024-09-23) 		-0.40 -4.55% 87,002 -600 -0.0
8.10
9
8.40
3 tháng
(2024-08-23) 		-0.50 -5.62% 160,017 -30,000 -0.3
8.10
9
8.40
6 tháng
(2024-05-27) 		-0.80 -8.70% 1,094,456 -30,581 -0.3
8.10
14.80
8.40
12 tháng
(2023-11-27) 		-1.01 -10.77% 1,403,131 -46,566 -0.4
7.74
14.80
8.40
24 tháng
(2022-12-02) 		-1.89 -18.39% 1,822,973 -142,431 -1.4
7.74
14.80
8.40
36 tháng
(2021-12-07) 		-4.08 -32.67% 2,580,705 -201,761 -2.2
7.74
25.55
8.40
60 tháng
(2019-12-18) 		4.23 101.51% 4,434,567 -140,981 -0.8
3.89
25.55
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
13.75
 0 13.75 13.75 13.75 0 0 0
30/06/2022
13.75
 16,175 12.78 13.75 12.42 0 15,775 -0.2
29/06/2022
12.78
 501 11.98 12.78 12.78 0 0 0
28/06/2022
11.98
 11 11.98 11.98 11.98 0 0 0
27/06/2022
11.98
 36 11.98 11.98 11.98 0 0 0
24/06/2022
11.98
 0 11.98 11.98 11.98 0 0 0
23/06/2022
11.98
 0 11.98 11.98 11.98 0 0 0
22/06/2022
11.98
 0 11.98 11.98 11.98 0 0 0
21/06/2022
11.98
 0 11.98 11.98 11.98 0 0 0
20/06/2022
11.98
 200 13.13 13.13 11.98 0 0 0
17/06/2022
13.13
 0 13.13 13.13 13.13 0 0 0
16/06/2022
13.13
 601 12.07 13.13 11.09 0 0 0
15/06/2022
12.07
 1,700 12.42 12.42 11.98 0 0 0
14/06/2022
12.42
 100 12.42 12.42 12.42 0 0 0
13/06/2022
12.42
 0 12.42 12.42 12.42 0 0 0
10/06/2022
12.42
 287 12.07 12.42 12.42 0 200 -0.0
09/06/2022
12.07
 300 13.31 13.31 12.07 0 0 0
08/06/2022
13.31
 2,000 13.66 13.66 13.31 0 1,900 -0.0
07/06/2022
13.66
 0 13.66 13.66 13.66 0 0 0
06/06/2022
13.66
 400 13.66 13.66 13.66 0 0 0
03/06/2022
13.66
 2,480 12.60 13.66 13.66 0 80 -0.0
02/06/2022
12.60
 100 13.84 13.84 12.60 0 100 -0.0
01/06/2022
13.84
 0 13.84 13.84 13.84 0 0 0
31/05/2022
13.84
 600 15.00 15.00 13.84 0 0 0
30/05/2022
15.00
 1,536 13.84 15.00 12.60 0 0 0
27/05/2022
13.84
 0 13.84 13.84 13.84 0 0 0
26/05/2022
13.84
 200 13.84 13.84 13.84 0 0 0
25/05/2022
13.84
 600 13.58 13.84 13.66 0 0 0
24/05/2022
13.58
 705 13.66 13.66 13.58 0 0 0
23/05/2022
13.66
 0 13.66 13.66 13.66 0 0 0
20/05/2022
13.66
 0 13.66 13.66 13.66 0 2 -0.0
19/05/2022
13.66
 701 13.58 13.66 13.58 0 0 0
18/05/2022
13.58
 1,100 12.42 13.58 13.58 0 0 0
17/05/2022
12.42
 200 13.31 13.31 12.42 0 0 0
16/05/2022
13.31
 1,300 13.31 13.31 13.31 0 0 0
13/05/2022
13.31
 7,720 13.31 13.40 13.31 7,200 500 0.1
12/05/2022
13.31
 100 13.31 13.31 13.31 0 0 0
11/05/2022
13.31
 100 13.49 13.49 13.31 0 0 0
10/05/2022
13.49
 8,734 13.66 13.66 12.42 3,800 100 0.1
09/05/2022
13.66
 902 15.00 15.00 13.66 0 0 0
06/05/2022
15.00
 130 15.00 15.00 15.00 100 0 0.0
05/05/2022
15.00
 182 15.00 15.00 15.00 0 0 0
04/05/2022
15.00
 1,600 15.00 15.00 13.58 0 0 0
29/04/2022
15.00
 3,900 15.08 15.08 13.58 0 0 0
28/04/2022
15.08
 100 15.53 15.53 15.08 0 0 0
27/04/2022
15.53
 101 14.64 15.53 15.53 0 0 0
26/04/2022
14.64
 3,305 16.06 16.06 14.64 0 0 0
25/04/2022
16.06
 5,714 16.06 16.06 16.06 5,700 0 0.1
22/04/2022
16.06
 4,300 16.24 16.24 16.06 0 0 0
21/04/2022
16.24
 8,700 14.82 16.24 15.00 0 3,400 -0.1
20/04/2022
14.82
 7,803 14.11 15.00 14.11 3,700 2,100 0.0
19/04/2022
14.11
 7,500 14.02 14.20 14.02 0 0 0
18/04/2022
14.02
 2,300 13.66 14.91 13.75 0 0 0
15/04/2022
13.66
 8,300 14.20 15.08 13.66 0 0 0
14/04/2022
14.20
 4,400 13.75 14.91 13.31 1,500 0 0.0
13/04/2022
13.75
 5,200 13.84 13.84 13.49 1,800 0 0.0
12/04/2022
13.84
 4,009 13.75 14.20 13.75 1,400 0 0.0
08/04/2022
13.75
 6,519 14.55 14.64 13.75 0 0 0
07/04/2022
14.55
 21,570 15.00 15.00 14.02 200 0 0.0
06/04/2022
15.00
 9,262 16.59 16.59 15.00 0 300 -0.0
05/04/2022
16.59
 4,823 17.75 17.75 16.15 0 0 0
04/04/2022
17.75
 21,883 18.72 18.72 16.86 200 0 0.0
01/04/2022
18.72
 3,300 20.76 20.76 18.72 0 0 0
31/03/2022
20.76
 2,567 23.07 23.07 20.76 36 0 0.0
30/03/2022
23.07
 400 25.55 25.55 23.07 0 0 0
29/03/2022
25.55
 5 25.55 25.55 25.55 0 0 0
28/03/2022
25.55
 8,966 24.40 26.53 24.40 1,000 0 0.0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 12%
25/03/2022
24.40
 4,283 23.42 24.84 24.31 300 550 -0.0
24/03/2022
23.42
 200,730 21.30 23.42 22.92 100 500 -0.0
23/03/2022
21.30
 11,400 19.44 21.30 19.35 200 0 0.0
22/03/2022
19.44
 9,343 17.74 19.44 17.74 0 0 0
21/03/2022
17.74
 18,640 16.13 17.74 15.96 0 400 -0.0
18/03/2022
16.13
 4,825 15.87 17.40 16.13 0 0 0
17/03/2022
15.87
 6,600 14.43 15.87 14.43 0 5,000 -0.1
16/03/2022
14.43
 19,871 13.16 14.43 13.16 0 0 0
15/03/2022
13.16
 7,900 13.58 13.58 13.16 0 0 0
14/03/2022
13.58
 50 13.58 13.58 13.58 0 0 0
11/03/2022
13.58
 6,300 13.16 13.58 13.16 100 0 0.0
10/03/2022
13.16
 200 12.73 13.16 12.73 100 0 0.0
09/03/2022
12.73
 4,100 12.73 12.73 12.73 0 0 0
08/03/2022
12.73
 3,050 12.73 12.73 12.73 0 0 0
07/03/2022
12.73
 23,100 12.73 12.73 12.65 0 10,300 -0.2
04/03/2022
12.73
 5,100 13.16 13.16 12.39 0 0 0
03/03/2022
13.16
 3,313 12.82 13.16 12.73 0 2,000 -0.0
02/03/2022
12.82
 17,300 13.24 14.51 12.56 100 6,000 -0.1
01/03/2022
13.24
 709 12.56 13.24 13.24 0 200 -0.0
28/02/2022
12.56
 6,266 13.07 13.07 12.56 0 5,000 -0.1
25/02/2022
13.07
 9,000 13.16 13.16 12.99 0 7,700 -0.1
24/02/2022
13.16
 4,700 13.16 13.24 13.16 0 3,000 -0.0
23/02/2022
13.16
 3,100 13.16 13.16 12.39 100 1,700 -0.0
22/02/2022
13.16
 11,381 13.16 13.16 12.99 100 7,100 -0.1
21/02/2022
13.16
 3,000 13.16 13.16 13.16 0 1,300 -0.0
18/02/2022
13.16
 5,800 13.16 13.16 13.16 100 0 0.0
17/02/2022
13.16
 3,000 12.73 13.16 13.16 0 0 0
16/02/2022
12.73
 1,060 12.73 12.73 12.56 0 0 0
15/02/2022
12.73
 600 12.73 12.73 12.73 0 0 0
14/02/2022
12.73
 300 12.73 12.73 12.73 0 0 0
11/02/2022
12.73
 2,300 12.48 12.73 12.73 0 0 0
10/02/2022
12.48
 975 12.31 12.48 11.97 0 0 0
09/02/2022
12.31
 409 12.56 12.56 12.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |