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)
13/09/2021
11.88
 7,490 12.56 12.56 11.88 4,000 100 0.1
10/09/2021
12.56
 23,280 11.54 12.65 11.54 200 2,000 -0.0
09/09/2021
11.54
 27,215 10.52 11.54 10.52 2,300 2,200 -0.0
08/09/2021
10.52
 17,700 10.44 10.86 10.52 13,100 0 0.2
07/09/2021
10.44
 13,322 10.78 10.78 10.44 3,000 0 0.0
06/09/2021
10.78
 9,188 10.01 10.95 10.18 0 600 -0.0
01/09/2021
10.01
 8,600 9.76 10.01 9.85 0 0 0
31/08/2021
9.76
 1,420 9.85 9.85 9.76 0 300 -0.0
30/08/2021
9.85
 1,300 9.34 9.85 9.51 0 0 0
27/08/2021
9.34
 200 9.34 9.34 9.34 200 0 0.0
26/08/2021
9.34
 480 9.76 9.76 9.34 0 0 0
25/08/2021
9.76
 600 9.51 9.76 9.51 0 0 0
24/08/2021
9.51
 2,820 9.93 9.93 9.51 1,000 0 0.0
23/08/2021
9.93
 6,600 9.76 9.93 9.51 1,300 0 0.0
20/08/2021
9.76
 3,300 10.18 10.18 9.76 2,900 0 0.0
19/08/2021
10.18
 2,000 9.76 10.18 9.76 0 100 -0.0
18/08/2021
9.76
 9,200 9.51 9.85 9.42 3,700 0 0.0
17/08/2021
9.51
 5,800 9.34 9.51 9.34 400 0 0.0
16/08/2021
9.34
 3,300 9.34 9.51 9.34 1,800 0 0.0
13/08/2021
9.34
 4,400 9.25 9.34 9.34 2,000 0 0.0
12/08/2021
9.25
 9,500 9.25 9.34 9.25 5,600 0 0.1
11/08/2021
9.25
 3,600 9.34 9.34 9.25 0 0 0
10/08/2021
9.34
 0 9.34 9.34 9.34 0 0 0
09/08/2021
9.34
 7,910 8.49 9.34 8.57 4,100 0 0.0
06/08/2021
8.49
 20,000 9.08 9.17 8.32 6,900 18,300 -0.1
05/08/2021
9.08
 5,000 8.91 9.08 9.08 0 0 0
04/08/2021
8.91
 2,000 9.08 9.08 8.91 0 0 0
03/08/2021
9.08
 1,600 9.08 9.08 9.00 0 0 0
02/08/2021
9.08
 2,400 8.91 9.17 9.08 0 0 0
30/07/2021
8.91
 500 9.25 9.25 8.91 0 0 0
29/07/2021
9.25
 500 8.66 9.25 9.25 0 0 0
28/07/2021
8.66
 2,000 9.34 9.34 8.66 0 0 0
27/07/2021
9.34
 1,000 9.34 9.34 9.34 1,000 0 0.0
26/07/2021
9.34
 0 9.34 9.34 9.34 0 0 0
23/07/2021
9.34
 580 8.66 9.34 9.34 0 0 0
22/07/2021
8.66
 30 8.66 8.66 8.66 0 0 0
21/07/2021
8.66
 800 8.66 8.66 8.66 0 0 0
20/07/2021
8.66
 6,800 8.49 8.66 8.49 2,000 0 0.0
19/07/2021
8.49
 2,280 9.00 9.00 8.49 0 0 0
16/07/2021
9.00
 200 9.00 9.08 9.00 100 0 0.0
15/07/2021
9.00
 210 8.91 9.00 9.00 0 0 0
14/07/2021
8.91
 1,000 8.91 9.34 8.91 900 0 0.0
13/07/2021
8.91
 1,600 8.83 9.00 8.91 1,400 0 0.0
12/07/2021
8.83
 1,700 9.34 9.34 8.83 100 0 0.0
09/07/2021
9.34
 200 9.59 9.59 9.34 0 0 0
08/07/2021
9.59
 3,100 9.59 9.68 9.59 1,600 0 0.0
07/07/2021
9.59
 1,600 9.59 9.59 9.34 0 0 0
06/07/2021
9.59
 6,910 9.59 9.59 9.51 0 0 0
05/07/2021
9.59
 2,300 9.51 9.59 9.59 0 0 0
02/07/2021
9.51
 4,200 9.76 9.76 9.51 600 0 0.0
01/07/2021
9.76
 1,200 9.76 9.76 9.68 0 0 0
30/06/2021
9.76
 2,600 9.76 9.76 9.76 0 0 0
29/06/2021
9.76
 0 9.76 9.76 9.76 0 0 0
28/06/2021
9.76
 200 9.51 9.76 9.76 0 0 0
25/06/2021
9.51
 6,011 10.01 10.01 9.51 0 600 -0.0
24/06/2021
10.01
 1,800 9.68 10.01 9.68 500 0 0.0
23/06/2021
9.68
 3,500 9.76 9.76 9.68 0 0 0
22/06/2021
9.76
 12,610 9.76 10.01 9.76 0 0 0
21/06/2021
9.76
 10,800 9.76 10.01 9.76 0 0 0
18/06/2021
9.76
 0 9.76 9.76 9.76 0 0 0
17/06/2021
9.76
 1,600 9.76 10.01 9.76 0 0 0
16/06/2021
9.76
 5,800 9.76 9.76 9.76 0 0 0
15/06/2021
9.76
 8,285 9.76 9.76 9.68 0 0 0
14/06/2021
9.76
 5,100 10.27 10.27 9.51 3,700 0 0.0
11/06/2021
10.27
 4,600 9.68 10.27 9.17 0 0 0
10/06/2021
9.68
 50 9.68 9.68 9.68 0 0 0
09/06/2021
9.68
 800 9.68 9.68 9.68 0 0 0
08/06/2021
9.68
 2,700 9.85 10.10 9.08 0 0 0
07/06/2021
9.85
 3,791 9.85 10.01 9.85 2,000 0 0.0
04/06/2021
9.85
 5,106 9.68 10.10 9.59 3,800 0 0.0
03/06/2021
9.68
 2,700 9.85 9.85 9.59 0 0 0
02/06/2021
9.85
 7,469 9.76 9.85 9.59 5,000 0 0.1
01/06/2021
9.76
 2,857 9.93 10.44 9.76 1,800 0 0.0
31/05/2021
9.93
 5,400 9.85 10.01 9.76 2,900 0 0.0
28/05/2021
9.85
 5,100 9.76 9.85 9.76 2,800 0 0.0
27/05/2021
9.76
 4,879 9.76 9.76 9.76 4,200 0 0.0
26/05/2021
9.76
 6,600 9.51 9.76 9.08 2,500 0 0.0
25/05/2021
9.51
 8,800 9.51 9.76 9.51 1,600 0 0.0
24/05/2021
9.51
 6,200 9.51 9.51 9.42 1,700 0 0.0
21/05/2021
9.51
 400 9.51 9.51 9.51 0 0 0
20/05/2021
9.51
 2,525 9.42 9.68 9.51 0 0 0
19/05/2021
9.42
 1,166 9.34 9.59 9.42 100 0 0.0
18/05/2021
9.34
 4,344 9.17 9.34 9.17 0 0 0
17/05/2021
9.17
 2,500 9.00 9.25 9.17 0 0 0
14/05/2021
9.00
 7,336 9.00 9.08 9.00 0 0 0
13/05/2021
9.00
 8,100 9.00 9.00 9.00 0 0 0
12/05/2021
9.00
 3,200 8.74 9.00 8.83 0 0 0
11/05/2021
8.74
 9,411 9.42 9.42 8.66 0 0 0
10/05/2021
9.42
 2,600 9.76 9.76 9.34 0 0 0
07/05/2021
9.76
 1,200 9.76 9.76 9.76 0 0 0
06/05/2021
9.76
 2,600 9.85 9.85 9.34 0 0 0
05/05/2021
9.85
 1,900 10.01 10.01 9.68 0 0 0
04/05/2021
10.01
 1,400 10.10 10.10 9.93 800 0 0.0
29/04/2021
10.10
 748 9.68 10.10 9.68 100 0 0.0
28/04/2021
9.68
 3,800 9.68 9.85 9.68 0 0 0
27/04/2021
9.68
 318 9.68 9.68 9.68 0 0 0
26/04/2021
9.68
 1,215 9.34 9.85 9.42 0 0 0
23/04/2021
9.34
 6,400 9.93 9.93 9.08 0 0 0
22/04/2021
9.93
 6,400 10.35 10.35 9.93 0 0 0
20/04/2021
10.35
 4,400 10.61 10.61 10.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |