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)
17/09/2020
8.29
 1,555 8.29 8.29 8.29 1,500 0 0.0
16/09/2020
8.29
 1,410 8.45 8.45 8.22 700 0 0.0
15/09/2020
8.45
 310 8.22 8.45 8.22 200 0 0.0
14/09/2020
8.22
 1,000 8.22 8.22 8.22 1,000 0 0.0
11/09/2020
8.22
 311 7.51 8.22 8.22 0 0 0
10/09/2020
7.51
 600 8.06 8.06 7.51 0 0 0
09/09/2020
8.06
 0 8.06 8.06 8.06 0 0 0
08/09/2020
8.06
 366 8.06 8.06 8.06 200 0 0.0
07/09/2020
8.06
 300 8.06 8.06 8.06 300 0 0.0
04/09/2020
8.06
 4,430 8.06 8.06 8.06 4,400 0 0.0
03/09/2020
8.06
 1,100 8.37 8.37 8.06 1,100 0 0.0
01/09/2020
8.37
 3,210 7.75 8.45 7.90 2,500 100 0.0
31/08/2020
7.75
 1,329 7.67 7.75 7.67 1,129 0 0.0
28/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
27/08/2020
7.67
 410 7.67 7.67 7.67 0 400 -0.0
26/08/2020
7.67
 1,540 7.67 7.75 7.67 1,000 919 0.0
25/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
24/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
21/08/2020
7.67
 130 7.04 7.67 7.67 0 0 0
20/08/2020
7.04
 0 7.04 7.04 7.04 0 0 0
19/08/2020
7.04
 0 7.04 7.04 7.04 0 0 0
18/08/2020
7.04
 191 7.83 7.83 7.04 0 100 -0.0
17/08/2020
7.83
 50 7.83 7.83 7.83 0 0 0
14/08/2020
7.83
 518 8.14 8.22 7.83 100 0 0.0
13/08/2020
8.14
 150 8.14 8.14 8.14 0 0 0
12/08/2020
8.14
 4,328 9.00 9.00 8.14 3,000 0 0.0
11/08/2020
9.00
 0 9.00 9.00 9.00 0 0 0
10/08/2020
9.00
 0 9.00 9.00 9.00 0 0 0
07/08/2020
9.00
 0 9.00 9.00 9.00 0 0 0
06/08/2020
9.00
 0 9.00 9.00 9.00 0 0 0
05/08/2020
9.00
 100 9.00 9.00 9.00 0 0 0
04/08/2020
9.00
 50 9.00 9.00 9.00 0 0 0
03/08/2020
9.00
 0 9.00 9.00 9.00 0 0 0
31/07/2020
9.00
 0 9.00 9.00 9.00 0 0 0
30/07/2020
9.00
 0 9.00 9.00 9.00 0 0 0
29/07/2020
9.00
 0 9.00 9.00 9.00 0 0 0
28/07/2020
9.00
 5 9.00 9.00 9.00 0 0 0
27/07/2020
9.00
 0 9.00 9.00 9.00 0 0 0
24/07/2020
9.00
 0 9.00 9.00 9.00 0 0 0
23/07/2020
9.00
 100 9.78 9.78 9.00 0 0 0
22/07/2020
9.78
 0 9.78 9.78 9.78 0 0 0
21/07/2020
9.78
 200 9.08 9.78 9.62 200 0 0.0
20/07/2020
9.08
 1 9.08 9.08 9.08 0 0 0
17/07/2020
9.08
 0 9.08 9.08 9.08 0 0 0
16/07/2020
9.08
 10 9.08 9.08 9.08 0 0 0
15/07/2020
9.08
 100 9.39 9.39 9.08 0 0 0
14/07/2020
9.39
 2,338 9.39 9.39 9.39 2,300 0 0.0
13/07/2020
9.39
 0 9.39 9.39 9.39 0 0 0
10/07/2020
9.39
 10 9.39 9.39 9.39 0 0 0
09/07/2020
9.39
 100 8.61 9.39 9.39 100 0 0.0
08/07/2020
8.61
 5,200 7.83 8.61 7.75 4,200 3,000 0.0
07/07/2020
7.83
 1,200 7.98 7.98 7.83 0 0 0
06/07/2020
7.98
 0 7.98 7.98 7.98 0 0 0
03/07/2020
7.98
 6,010 7.28 7.98 7.75 6,000 0 0.1
02/07/2020
7.28
 210 7.28 7.28 7.28 0 200 -0.0
01/07/2020
7.28
 0 7.28 7.28 7.28 0 0 0
30/06/2020
7.28
 0 7.28 7.28 7.28 0 0 0
29/06/2020
7.28
 200 7.28 7.28 7.28 200 0 0.0
26/06/2020
7.28
 0 7.28 7.28 7.28 0 0 0
25/06/2020
7.28
 0 7.28 7.28 7.28 0 0 0
24/06/2020
7.28
 0 7.28 7.28 7.28 0 0 0
23/06/2020
7.28
 50 7.28 7.28 7.28 0 0 0
22/06/2020
7.28
 100 7.28 7.28 7.28 0 0 0
19/06/2020
7.28
 0 7.28 7.28 7.28 0 0 0
18/06/2020
7.28
 20 7.28 7.28 7.28 0 0 0
17/06/2020
7.28
 300 7.28 7.28 7.28 0 0 0
16/06/2020
7.28
 85 7.28 7.28 7.28 0 0 0
15/06/2020
7.28
 0 7.28 7.28 7.28 0 0 0
12/06/2020
7.28
 200 7.28 7.28 7.28 0 0 0
11/06/2020
7.28
 230 7.28 7.28 7.28 0 0 0
10/06/2020
7.28
 74 7.28 7.28 7.28 0 0 0
09/06/2020
7.28
 1,114 7.20 7.28 7.28 0 0 0
08/06/2020
7.20
 5,632 7.04 7.43 7.20 0 800 -0.0
05/06/2020
7.04
 0 7.04 7.04 7.04 0 0 0
04/06/2020
7.04
 100 7.04 7.04 7.04 0 0 0
03/06/2020
7.04
 153 7.83 7.83 7.04 0 0 0
02/06/2020
7.83
 84 7.83 7.83 7.83 0 0 0
01/06/2020
7.83
 500 7.83 7.83 7.83 500 0 0.0
29/05/2020
7.83
 1 7.83 7.83 7.83 0 0 0
28/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
27/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
26/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
25/05/2020
7.83
 1,018 7.83 7.83 7.83 0 0 0
22/05/2020
7.83
 100 7.83 7.83 7.83 0 0 0
21/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
20/05/2020
7.83
 1,217 7.43 7.83 7.75 0 0 0
19/05/2020
7.43
 852 7.43 7.43 7.04 700 0 0.0
18/05/2020
7.43
 20 7.43 7.43 7.43 0 0 0
15/05/2020
7.43
 0 7.43 7.43 7.43 0 0 0
14/05/2020
7.43
 436 7.83 7.83 7.43 0 0 0
13/05/2020
7.83
 2,502 7.83 7.83 7.04 0 0 0
12/05/2020
7.83
 4,200 7.83 7.83 7.04 0 0 0
11/05/2020
7.83
 0 7.83 7.83 7.83 0 0 0
08/05/2020
7.83
 2,960 7.83 7.83 7.43 0 0 0
07/05/2020
7.83
 400 7.12 7.83 7.83 0 100 -0.0
06/05/2020
7.12
 0 7.12 7.12 7.12 0 0 0
05/05/2020
7.12
 3,024 6.57 7.12 6.57 0 0 0
04/05/2020
6.57
 136 7.12 7.12 6.57 0 0 0
29/04/2020
7.12
 300 7.59 7.59 7.12 0 0 0
28/04/2020
7.59
 0 7.59 7.59 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |