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
(2024-10-23) 		-0.20 -2.35% 45,214 -3,800 -0.0
8.10
9
8.30
2 tháng
(2024-09-23) 		-0.50 -5.68% 92,302 -600 -0.0
8.10
9
8.30
3 tháng
(2024-08-26) 		-0.70 -7.78% 162,154 -30,000 -0.3
8.10
9
8.30
6 tháng
(2024-05-27) 		-0.90 -9.78% 1,099,756 -30,581 -0.3
8.10
14.80
8.30
12 tháng
(2023-11-28) 		-0.55 -6.26% 1,408,231 -46,566 -0.4
7.74
14.80
8.30
24 tháng
(2022-12-05) 		-1.46 -14.96% 1,828,053 -142,431 -1.4
7.74
14.80
8.30
36 tháng
(2021-12-08) 		-4.43 -34.80% 2,586,005 -201,761 -2.2
7.74
25.55
8.30
60 tháng
(2019-12-19) 		4.13 99.11% 4,439,867 -140,981 -0.8
3.89
25.55
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
12.56
 2,223 12.73 12.73 12.56 0 0 0
07/02/2022
12.73
 0 12.73 12.73 12.73 0 0 0
28/01/2022
12.73
 130 13.16 13.16 12.73 0 0 0
27/01/2022
13.16
 0 13.16 13.16 13.16 0 0 0
26/01/2022
13.16
 1,000 13.16 13.24 13.16 0 0 0
25/01/2022
13.16
 5,209 12.73 13.16 13.16 0 2,800 -0.0
24/01/2022
12.73
 0 12.73 12.73 12.73 0 0 0
21/01/2022
12.73
 700 12.73 12.73 12.73 0 0 0
20/01/2022
12.73
 2,200 12.31 12.73 12.31 0 0 0
19/01/2022
12.31
 0 12.31 12.31 12.31 0 0 0
18/01/2022
12.31
 1,200 12.31 12.31 12.31 0 0 0
17/01/2022
12.31
 1,700 12.31 12.31 12.31 0 0 0
14/01/2022
12.31
 11,603 12.31 12.31 12.31 10,000 11,500 -0.0
13/01/2022
12.31
 800 12.39 12.39 12.31 0 0 0
12/01/2022
12.39
 500 12.22 12.39 12.39 0 0 0
11/01/2022
12.22
 20,300 12.31 12.31 12.22 0 0 0
10/01/2022
12.31
 0 12.31 12.31 12.31 0 0 0
07/01/2022
12.31
 2,800 12.31 12.56 12.31 0 0 0
06/01/2022
12.31
 500 12.39 12.39 12.31 0 0 0
05/01/2022
12.39
 800 12.56 12.73 12.31 0 100 -0.0
04/01/2022
12.56
 500 12.73 12.73 12.56 100 0 0.0
31/12/2021
12.73
 200 12.73 13.16 12.73 0 0 0
30/12/2021
12.73
 400 11.97 12.73 12.73 0 0 0
29/12/2021
11.97
 0 11.97 11.97 11.97 0 0 0
28/12/2021
11.97
 516 13.16 13.16 11.97 0 0 0
27/12/2021
13.16
 0 13.16 13.16 13.16 0 0 0
24/12/2021
13.16
 100 13.16 13.16 13.16 0 0 0
23/12/2021
13.16
 50 13.16 13.16 13.16 0 0 0
22/12/2021
13.16
 11,046 12.39 13.16 13.16 6,000 0 0.1
21/12/2021
12.39
 100 12.73 12.73 12.39 100 0 0.0
20/12/2021
12.73
 800 12.73 12.73 12.31 0 100 -0.0
17/12/2021
12.73
 616 12.56 12.73 12.73 0 0 0
16/12/2021
12.56
 200 12.31 12.56 12.56 0 100 -0.0
15/12/2021
12.31
 8,300 12.73 12.73 12.31 0 8,200 -0.1
14/12/2021
12.73
 2,047 12.73 12.73 12.73 0 0 0
13/12/2021
12.73
 104 12.73 12.73 12.73 0 100 -0.0
10/12/2021
12.73
 17,252 12.73 12.73 12.65 0 0 0
09/12/2021
12.73
 16,500 12.73 12.73 12.31 0 0 0
08/12/2021
12.73
 5,304 12.48 13.58 12.48 0 3 -0.0
07/12/2021
12.48
 0 12.48 12.48 12.48 0 0 0
06/12/2021
12.48
 2,033 13.58 14.43 12.31 0 3 -0.0
03/12/2021
13.58
 1,229 14.60 14.60 13.16 800 0 0.0
02/12/2021
14.60
 7,739 13.32 14.60 12.73 0 0 0
01/12/2021
13.32
 4,800 13.32 13.41 13.32 0 0 0
30/11/2021
13.32
 1,100 13.58 13.58 13.32 0 0 0
29/11/2021
13.58
 200 13.75 13.75 13.58 0 200 -0.0
26/11/2021
13.75
 4,200 13.58 13.75 13.75 0 0 0
25/11/2021
13.58
 6,410 13.49 13.58 13.49 6,000 100 0.1
24/11/2021
13.49
 8,201 12.99 13.49 11.71 0 100 -0.0
23/11/2021
12.99
 1,884 13.32 13.32 12.99 0 0 0
22/11/2021
13.32
 662 12.73 13.41 13.16 0 0 0
19/11/2021
12.73
 17,236 13.16 13.32 12.73 10,000 0 0.2
18/11/2021
13.16
 12,100 13.16 13.16 13.16 6,000 10,100 -0.1
17/11/2021
13.16
 4,697 13.58 13.58 13.16 0 80 -0.0
16/11/2021
13.58
 3,076 13.58 13.58 13.58 0 0 0
15/11/2021
13.58
 5,711 13.58 13.58 13.58 300 0 0.0
12/11/2021
13.58
 4,133 13.83 13.83 12.48 0 0 0
11/11/2021
13.83
 80 13.83 13.83 13.83 0 0 0
10/11/2021
13.83
 810 14.00 14.00 13.83 0 0 0
09/11/2021
14.00
 3,610 14.00 14.00 12.73 0 0 0
08/11/2021
14.00
 610 13.75 14.00 13.75 0 0 0
05/11/2021
13.75
 4,390 13.58 13.75 13.58 0 98 -0.0
04/11/2021
13.58
 8,530 13.24 13.58 13.16 600 200 0.0
03/11/2021
13.24
 1,521 13.16 13.24 13.16 1,200 100 0.0
02/11/2021
13.16
 4,280 13.16 13.24 13.16 2,300 0 0.0
01/11/2021
13.16
 3,463 13.07 13.16 13.07 0 0 0
29/10/2021
13.07
 3,000 13.49 13.49 13.07 0 700 -0.0
28/10/2021
13.49
 1,245 13.66 15.02 12.31 0 0 0
27/10/2021
13.66
 1,500 12.48 13.66 12.56 0 61 -0.0
26/10/2021
12.48
 5,600 12.82 12.99 12.48 100 0 0.0
25/10/2021
12.82
 3,400 12.65 12.90 12.73 200 200 0
22/10/2021
12.65
 4,800 12.65 12.73 12.65 3,700 0 0.1
21/10/2021
12.65
 2,000 12.65 12.99 12.65 1,300 0 0.0
20/10/2021
12.65
 15,000 12.56 12.73 12.56 1,100 300 0.0
19/10/2021
12.56
 3,400 12.48 12.99 12.56 2,519 200 0.0
18/10/2021
12.48
 3,400 12.82 12.82 12.48 2,300 0 0
15/10/2021
12.82
 35,400 13.07 13.07 12.31 31,000 0 0.5
14/10/2021
13.07
 300 12.90 13.07 12.31 0 100 -0.0
13/10/2021
12.90
 2,600 12.39 12.90 12.39 100 0 0.0
12/10/2021
12.39
 4,100 12.14 12.39 12.05 2,000 0 0.0
11/10/2021
12.14
 4,000 11.97 12.14 11.97 500 0 0.0
08/10/2021
11.97
 4,200 12.14 12.14 11.88 2,300 0 0.0
07/10/2021
12.14
 3,627 12.14 12.22 11.88 27 0 0.0
06/10/2021
12.14
 800 12.39 12.39 11.97 0 200 -0.0
05/10/2021
12.39
 200 12.99 12.99 12.14 0 0 0
04/10/2021
12.99
 1,600 12.48 12.99 12.31 0 0 0
01/10/2021
12.48
 1,001 13.07 13.07 12.48 6,000 6,000 0
30/09/2021
13.07
 7,700 13.32 13.32 12.39 3,400 0 0.1
29/09/2021
13.32
 4,588 12.65 13.41 12.56 2,000 0 0.0
28/09/2021
12.65
 7,400 12.73 12.73 12.31 3,400 0 0.1
27/09/2021
12.73
 15,700 12.99 12.99 12.73 12,900 7,300 0.1
24/09/2021
12.99
 15,800 12.99 12.99 12.99 8,000 0 0.1
23/09/2021
12.99
 19,600 12.73 13.16 12.82 700 0 0.0
22/09/2021
12.73
 17,520 12.56 12.82 12.73 0 0 0
21/09/2021
12.56
 14,567 13.41 13.92 12.39 6,000 0 0.1
20/09/2021
13.41
 17,220 13.32 13.49 13.24 1,800 7,500 -0.1
17/09/2021
13.32
 9,410 13.16 14.00 13.32 300 0 0.0
16/09/2021
13.16
 23,579 11.97 13.16 12.31 200 1,500 -0.0
15/09/2021
11.97
 14,100 12.31 12.31 11.88 1,400 0 0.0
14/09/2021
12.31
 9,952 11.88 12.39 11.88 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |