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
(2024-08-21) 		0.20 2.30% 77,000 -30,000 -0.3
8.30
9
8.90
2 tháng
(2024-07-22) 		-0.40 -4.30% 149,100 -29,081 -0.2
8.20
9.50
8.90
3 tháng
(2024-06-24) 		-5.90 -39.86% 551,500 -27,981 -0.2
8.20
14.80
8.90
6 tháng
(2024-03-25) 		-0.70 -7.29% 1,075,171 -27,061 -0.2
8.20
14.80
8.90
12 tháng
(2023-09-26) 		-0.89 -9.06% 1,548,302 -84,166 -0.7
7.74
14.80
8.90
24 tháng
(2022-10-03) 		-4.41 -33.13% 1,750,915 -142,487 -1.4
7.74
14.80
8.90
36 tháng
(2021-10-06) 		-3.24 -26.67% 2,700,961 -139,557 -1.3
7.74
25.55
8.90
60 tháng
(2019-10-17) 		4.38 96.82% 4,369,773 -145,381 -0.9
3.89
25.55
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
2.70
 72 2.70 2.70 2.70 0 0 0
18/09/2014
2.70
 0 2.70 2.70 2.70 0 0 0
17/09/2014
2.70
 2,500 2.70 2.70 2.70 0 0 0
16/09/2014
2.70
 1,978 2.76 2.76 2.70 0 0 0
15/09/2014
2.76
 324 2.94 2.94 2.64 0 0 0
12/09/2014
2.94
 15,100 2.82 2.94 2.82 0 0 0
11/09/2014
2.82
 4,572 2.82 2.82 2.64 0 100 -0.0
10/09/2014
2.82
 5,018 2.88 2.94 2.82 0 0 0
09/09/2014
2.88
 6,138 2.82 2.88 2.64 0 1,300 -0.0
08/09/2014
2.82
 364 2.59 2.82 2.70 0 0 0
05/09/2014
2.59
 600 2.64 2.70 2.59 0 0 0
04/09/2014
2.64
 1,100 2.70 2.70 2.53 0 400 -0.0
03/09/2014
2.70
 800 2.64 2.70 2.70 0 800 -0.0
29/08/2014
2.64
 1,600 2.64 2.70 2.64 0 800 -0.0
28/08/2014
2.64
 26,027 2.64 2.70 2.64 0 23,115 -0.0
27/08/2014
2.64
 49,996 2.64 2.70 2.53 1,100 68,400 -0.3
26/08/2014
2.64
 74,900 2.94 2.94 2.64 1,100 68,400 -0.3
25/08/2014
2.94
 206 2.94 2.94 2.94 100 0 0
22/08/2014
2.94
 100 2.82 2.94 2.94 400 23 0.0
21/08/2014
2.82
 519 2.82 2.82 2.82 400 23 0.0
20/08/2014
2.82
 40,430 3.11 3.11 2.82 18,000 39,900 -0.1
19/08/2014
3.11
 5,100 3.23 3.23 2.94 100 0 0.0
18/08/2014
3.23
 800 3.58 3.58 3.23 100 100 0
15/08/2014
3.58
 77,110 3.29 3.58 3.00 200 0 0.0
14/08/2014
3.29
 5,900 3.00 3.29 2.82 500 700 -0.0
13/08/2014
3.00
 3,790 2.82 3.06 2.64 500 700 -0.0
12/08/2014
2.82
 26,401 2.59 2.82 2.64 0 1,501 -0.0
11/08/2014
2.59
 7,832 2.82 3.00 2.59 800 1,200 -0.0
08/08/2014
2.82
 2,300 2.82 2.82 2.70 700 0 0.0
07/08/2014
2.82
 10,104 2.88 2.88 2.64 100 0 0.0
06/08/2014
2.88
 5,100 2.88 2.94 2.70 200 0 0.0
05/08/2014
2.88
 5,500 2.88 2.88 2.64 100 0 0.0
04/08/2014
2.88
 5,500 2.94 2.94 2.70 500 0 0.0
01/08/2014
2.94
 600 3.23 3.23 2.94 0 0 0
31/07/2014
3.23
 735 2.94 3.23 2.64 100 0 0.0
30/07/2014
2.94
 27 2.94 2.94 2.94 0 0 0
29/07/2014
2.94
 100 2.88 2.94 2.94 0 0 0
28/07/2014
2.88
 600 2.82 2.88 2.64 0 0 0
25/07/2014
2.82
 300 2.76 2.82 2.70 200 0 0.0
24/07/2014
2.76
 7,110 2.88 2.88 2.64 100 5,600 -0.0
23/07/2014
2.88
 200 2.76 2.88 2.70 100 0 0.0
22/07/2014
2.76
 100 2.70 2.76 2.76 0 0 0
21/07/2014
2.70
 4,100 2.94 3.11 2.70 200 0 0.0
18/07/2014
2.94
 1,100 3.06 3.06 2.76 100 0 0.0
17/07/2014
3.06
 8 3.06 3.06 3.06 0 0 0
16/07/2014
3.06
 46 3.06 3.06 3.06 0 10 -0.0
15/07/2014
3.06
 0 3.06 3.06 3.06 300 0 0.0
14/07/2014
3.06
 1,300 3.06 3.23 3.00 300 0 0.0
11/07/2014
3.06
 1,327 3.06 3.06 2.94 300 0 0.0
10/07/2014
3.06
 3,658 2.94 3.23 2.94 1,600 0 0.0
09/07/2014
2.94
 278 2.88 2.94 2.88 200 0 0.0
08/07/2014
2.88
 5,110 2.94 2.94 2.70 100 0 0.0
07/07/2014
2.94
 300 2.88 2.94 2.70 200 0 0.0
04/07/2014
2.88
 202 2.88 2.88 2.70 0 0 0
03/07/2014
2.88
 5,100 2.88 2.88 2.88 0 0 0
02/07/2014
2.88
 8,500 2.88 2.88 2.70 100 0 0.0
01/07/2014
2.88
 10 2.88 2.88 2.88 0 0 0
30/06/2014
2.88
 368 2.94 2.94 2.70 200 0 0.0
27/06/2014
2.94
 0 2.94 2.94 2.94 0 0 0
26/06/2014
2.94
 110 2.88 2.94 2.94 100 0 0.0
25/06/2014
2.88
 410 2.76 2.88 2.76 400 81 0.0
24/06/2014
2.76
 5,500 2.76 2.76 2.76 0 0 0
23/06/2014
2.76
 11,100 2.64 2.82 2.64 3,200 0 0.0
20/06/2014
2.64
 304 2.94 2.94 2.64 0 0 0
19/06/2014
2.94
 1,900 2.94 2.94 2.76 100 0 0.0
18/06/2014
2.94
 2,600 2.94 2.94 2.64 2,200 0 0.0
17/06/2014
2.94
 26,900 2.70 2.94 2.82 0 0 0
16/06/2014
2.70
 1,900 2.76 2.76 2.59 100 900 -0.0
13/06/2014
2.76
 1,200 2.64 2.76 2.64 0 100 -0.0
12/06/2014
2.64
 3,038 2.94 2.94 2.64 0 0 0
11/06/2014
2.94
 500 2.70 2.94 2.70 500 300 0.0
10/06/2014
2.70
 0 2.70 2.70 2.70 0 0 0
09/06/2014
2.70
 19,200 2.64 2.70 2.47 0 200 -0.0
06/06/2014
2.64
 6,100 2.70 2.70 2.59 0 0 0
05/06/2014
2.70
 1,900 2.64 2.70 2.59 100 493 -0.0
04/06/2014
2.64
 700 2.64 2.70 2.47 0 100 -0.0
03/06/2014
2.64
 1,600 2.64 2.64 2.53 400 200 0.0
02/06/2014
2.64
 200 2.70 2.70 2.53 100 0 0.0
30/05/2014
2.70
 16,800 2.94 2.94 2.64 0 0 0
29/05/2014
2.94
 6,100 2.82 2.94 2.59 4,000 400 0.0
28/05/2014
2.82
 4,658 2.59 2.82 2.47 1,800 900 0.0
27/05/2014
2.59
 30,700 2.82 3.06 2.59 5,600 500 0.0
26/05/2014
2.82
 11,762 2.88 2.88 2.64 2,900 0 0.0
23/05/2014
2.88
 6,920 3.00 3.00 2.70 2,100 0 0.0
22/05/2014
3.00
 30,900 3.00 3.00 2.70 12,600 0 0.1
21/05/2014
3.00
 69,700 3.00 3.29 2.70 21,000 0 0.1
20/05/2014
3.00
 14,500 3.17 3.17 2.88 13,000 0 0.1
19/05/2014
3.17
 0 3.17 3.17 3.17 0 0 0
16/05/2014
3.17
 100 3.11 3.17 3.17 100 0 0.0
15/05/2014
3.11
 0 3.11 3.11 3.11 0 0 0
14/05/2014
3.11
 200 2.94 3.17 3.11 100 0 0.0
13/05/2014
2.94
 1,500 2.70 2.94 2.70 1,500 0 0.0
12/05/2014
2.70
 5,600 3.00 3.00 2.70 5,000 0 0.0
09/05/2014
3.00
 2,600 3.06 3.06 2.94 1,000 0 0.0
08/05/2014
3.06
 6,100 2.94 3.06 2.76 5,000 0 0.0
07/05/2014
2.94
 11,000 2.88 2.94 2.94 9,500 0 0.0
06/05/2014
2.88
 12,900 3.06 3.06 2.76 7,000 0 0.0
05/05/2014
3.06
 16,600 3.06 3.11 3.06 0 0 0
29/04/2014
3.06
 0 3.06 3.06 3.06 0 0 0
28/04/2014
3.06
 100 3.06 3.06 3.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |