CTCP Viễn thông VTC (vtc)

8.90
0.50
(5.95%)
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
(2024-08-20) 		-0.20 -2.33% 84,800 -30,000 -0.3
8.30
9
8.40
2 tháng
(2024-07-22) 		-0.90 -9.68% 147,200 -29,081 -0.2
8.20
9.50
8.40
3 tháng
(2024-06-21) 		-5.70 -40.43% 775,100 -30,781 -0.3
8.20
14.80
8.40
6 tháng
(2024-03-25) 		-1.20 -12.50% 1,073,271 -27,061 -0.2
8.20
14.80
8.40
12 tháng
(2023-09-25) 		-1.76 -17.32% 1,546,402 -84,224 -0.7
7.74
14.80
8.40
24 tháng
(2022-09-30) 		-4.91 -36.89% 1,749,115 -142,487 -1.4
7.74
14.80
8.40
36 tháng
(2021-10-05) 		-3.99 -32.21% 2,699,261 -139,557 -1.3
7.74
25.55
8.40
60 tháng
(2019-10-16) 		4.16 98.15% 4,368,673 -145,381 -0.9
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)
05/02/2021
8.61
 0 8.61 8.61 8.61 0 0 0
04/02/2021
8.61
 100 8.45 8.61 8.61 0 0 0
03/02/2021
8.45
 2,900 7.83 8.45 7.83 1,900 0 0.0
02/02/2021
7.83
 500 8.14 8.14 7.83 0 70 -0.0
01/02/2021
8.14
 2,500 8.61 8.61 8.14 0 700 -0.0
29/01/2021
8.61
 1,520 7.98 8.61 7.98 0 0 0
28/01/2021
7.98
 11,508 8.45 8.45 7.83 0 8 -0
27/01/2021
8.45
 8,062 8.61 8.61 7.90 100 0 0.0
26/01/2021
8.61
 17,500 8.61 8.61 8.61 0 0 0
25/01/2021
8.61
 6,236 8.61 8.61 8.61 0 0 0
22/01/2021
8.61
 1,400 8.61 8.61 8.45 0 0 0
21/01/2021
8.61
 2,000 8.22 8.61 8.61 0 0 0
20/01/2021
8.22
 6,620 8.06 8.22 7.67 0 1,000 -0.0
19/01/2021
8.06
 13,400 8.76 8.76 7.98 700 9,700 -0.1
18/01/2021
8.76
 0 8.76 8.76 8.76 0 0 0
15/01/2021
8.76
 7,924 8.06 8.76 7.90 0 0 0
14/01/2021
8.06
 8,625 7.90 8.06 7.98 0 0 0
13/01/2021
7.90
 1,525 7.83 7.90 7.67 200 0 0.0
12/01/2021
7.83
 7,700 7.83 7.98 7.67 1,400 700 0.0
11/01/2021
7.83
 1,900 7.83 7.83 7.83 0 0 0
08/01/2021
7.83
 9,300 7.83 7.83 7.67 0 100 -0.0
07/01/2021
7.83
 3,600 7.83 7.90 7.83 700 0 0.0
06/01/2021
7.83
 4,800 7.51 7.83 7.83 0 0 0
05/01/2021
7.51
 3,916 7.51 7.51 7.51 0 0 0
04/01/2021
7.51
 4,900 7.43 7.83 7.51 0 0 0
31/12/2020
7.43
 300 7.59 7.59 7.28 0 0 0
30/12/2020
7.59
 7,537 7.20 7.59 7.28 0 0 0
29/12/2020
7.20
 30 7.20 7.20 7.20 0 0 0
28/12/2020
7.20
 5,800 6.96 7.43 7.12 4,900 0 0.0
25/12/2020
6.96
 4,839 7.67 7.67 6.96 0 0 0
24/12/2020
7.67
 160 7.12 7.67 7.67 0 0 0
23/12/2020
7.12
 2,601 6.96 7.12 7.04 0 0 0
22/12/2020
6.96
 300 6.89 6.96 6.96 0 0 0
21/12/2020
6.89
 3,046 6.89 6.89 6.89 2,500 0 0.0
18/12/2020
6.89
 500 6.89 6.89 6.89 500 0 0.0
17/12/2020
6.89
 8,100 6.81 6.89 6.81 0 0 0
16/12/2020
6.81
 2,088 6.81 6.81 6.81 0 0 0
15/12/2020
6.81
 1,186 7.20 7.20 6.81 0 0 0
14/12/2020
7.20
 411 6.81 7.20 6.81 0 0 0
11/12/2020
6.81
 12,237 6.73 7.20 6.73 800 0 0.0
10/12/2020
6.73
 9,000 6.81 6.81 6.73 1,000 0 0.0
09/12/2020
6.81
 10,312 6.81 6.81 6.65 0 0 0
08/12/2020
6.81
 2,200 6.89 6.89 6.81 0 0 0
07/12/2020
6.89
 5,600 6.65 6.96 6.65 0 0 0
04/12/2020
6.65
 100 6.57 6.65 6.65 0 0 0
03/12/2020
6.57
 1,325 7.12 7.12 6.42 0 0 0
02/12/2020
7.12
 0 7.12 7.12 7.12 0 0 0
01/12/2020
7.12
 3,200 6.57 7.12 6.26 0 0 0
30/11/2020
6.57
 0 6.57 6.57 6.57 0 0 0
27/11/2020
6.57
 400 6.42 6.57 6.42 100 0 0
26/11/2020
6.42
 10,000 6.49 6.49 6.34 0 0 0
25/11/2020
6.49
 1,110 6.89 6.96 6.49 1,000 0 0.0
24/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
23/11/2020
6.89
 0 6.89 6.89 6.89 0 0 0
20/11/2020
6.89
 100 6.65 6.89 6.89 0 0 0
19/11/2020
6.65
 930 6.34 6.65 6.34 300 100 0.0
18/11/2020
6.34
 716 6.26 6.34 6.34 0 0 0
17/11/2020
6.26
 3,500 6.34 6.34 6.26 0 0 0
16/11/2020
6.34
 8 6.34 6.34 6.34 0 0 0
13/11/2020
6.34
 20 6.34 6.34 6.34 0 0 0
12/11/2020
6.34
 2,100 6.34 6.42 6.34 0 0 0
11/11/2020
6.34
 391 6.26 6.34 6.26 0 0 0
10/11/2020
6.26
 6,110 6.34 6.34 6.26 0 0 0
09/11/2020
6.34
 510 6.49 6.49 6.34 0 0 0
06/11/2020
6.49
 0 6.49 6.49 6.49 0 0 0
05/11/2020
6.49
 0 6.49 6.49 6.49 0 0 0
04/11/2020
6.49
 500 6.49 6.49 6.49 0 0 0
03/11/2020
6.49
 2,948 6.49 6.57 6.49 0 0 0
02/11/2020
6.49
 200 6.42 6.57 6.49 0 0 0
30/10/2020
6.42
 4,100 6.18 6.42 6.34 0 0 0
29/10/2020
6.18
 3,800 6.34 6.34 6.18 1,700 0 0.0
28/10/2020
6.34
 530 6.26 6.34 6.34 30 0 0.0
27/10/2020
6.26
 526 6.10 6.34 6.26 100 0 0.0
26/10/2020
6.10
 9,900 6.34 6.34 6.10 900 0 0.0
23/10/2020
6.34
 2,116 5.95 6.34 6.34 500 0 0.0
22/10/2020
5.95
 1,410 6.49 6.49 5.95 0 0 0
21/10/2020
6.49
 51,060 6.34 6.65 5.71 0 50,700 -0.4
20/10/2020
6.34
 30,100 7.04 7.04 6.34 0 30,100 -0.2
19/10/2020
7.04
 10,900 7.75 7.75 7.04 0 10,927 -0.1
16/10/2020
7.75
 16,000 8.61 8.61 7.75 0 16,165 -0.2
15/10/2020
8.61
 100 8.22 8.61 8.61 0 0 0
14/10/2020
8.22
 0 8.22 8.22 8.22 0 0 0
13/10/2020
8.22
 100 8.22 8.22 8.22 0 100 -0.0
12/10/2020
8.22
 0 8.22 8.22 8.22 0 0 0
09/10/2020
8.22
 900 8.22 8.22 8.22 0 0 0
08/10/2020
8.22
 0 8.22 8.22 8.22 0 0 0
07/10/2020
8.22
 6,925 8.45 8.45 8.22 0 0 0
06/10/2020
8.45
 2,213 8.45 8.45 8.37 1,600 0 0.0
05/10/2020
8.45
 339 7.83 8.45 8.45 0 0 0
02/10/2020
7.83
 61 7.83 7.83 7.83 0 0 0
01/10/2020
7.83
 0 7.83 7.83 7.83 0 0 0
30/09/2020
7.83
 1,000 7.83 7.83 7.83 0 0 0
29/09/2020
7.83
 920 7.83 7.83 7.83 0 0 0
28/09/2020
7.83
 361 7.83 7.83 7.83 0 0 0
25/09/2020
7.83
 0 7.83 7.83 7.83 0 0 0
24/09/2020
7.83
 3,200 7.83 7.83 7.83 0 0 0
23/09/2020
7.83
 300 7.83 7.83 7.83 0 0 0
22/09/2020
7.83
 100 7.83 7.83 7.83 0 0 0
21/09/2020
7.83
 0 7.83 7.83 7.83 0 0 0
18/09/2020
7.83
 1,700 8.29 8.29 7.59 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |