CTCP Viễn thông VTC (vtc)

8.40
-0.10
(-1.18%)
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
(2024-08-19) 		0 0% 88,100 -30,000 -0.3
8.30
9
8.40
2 tháng
(2024-07-22) 		-0.90 -9.68% 145,100 -29,081 -0.2
8.20
9.50
8.40
3 tháng
(2024-06-20) 		-4.50 -34.88% 849,200 -30,781 -0.3
8.20
14.80
8.40
6 tháng
(2024-03-22) 		-0.92 -9.87% 1,074,581 -25,761 -0.2
8.20
14.80
8.40
12 tháng
(2023-09-25) 		-1.76 -17.32% 1,544,302 -84,224 -0.7
7.74
14.80
8.40
24 tháng
(2022-09-29) 		-4.02 -32.38% 1,748,117 -142,487 -1.4
7.74
14.80
8.40
36 tháng
(2021-10-04) 		-4.59 -35.31% 2,698,761 -139,557 -1.3
7.74
25.55
8.40
60 tháng
(2019-10-15) 		3.88 85.76% 4,366,573 -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)
27/11/2023
9.41
 200 9.51 9.51 9.41 0 0 0
24/11/2023
9.51
 900 9.60 9.60 9.51 0 0 0
23/11/2023
9.60
 5,400 9.04 9.79 9.04 0 0 0
22/11/2023
8.95
 7,900 9.69 9.69 8.95 100 4,000 -0.0
21/11/2023
8.85
 18 8.85 8.85 8.85 0 0 0
20/11/2023
8.85
 30,720 9.69 9.69 8.76 2,300 14,900 -0.1
17/11/2023
9.69
 12,836 10.72 10.72 9.69 0 1,700 -0.0
16/11/2023
10.72
 16,102 11.84 11.84 10.72 0 0 0
15/11/2023
11.84
 16,600 11.93 11.93 11.84 3,000 0 0.0
14/11/2023
13.14
 48,400 12.02 13.14 12.02 0 8,000 -0.1
13/11/2023
12.02
 24,132 12.02 12.02 10.07 100 0 0.0
10/11/2023
11.00
 17,828 12.12 13.33 11.00 0 0 0
09/11/2023
12.21
 9,034 10.16 12.21 10.16 0 0 0
08/11/2023
11.28
 10,315 11.37 11.37 9.32 100 4,800 -0.1
07/11/2023
10.35
 8,203 9.41 10.35 9.32 100 7,000 0
06/11/2023
9.41
 11,704 7.74 9.41 7.74 0 4,500 -0.0
03/11/2023
8.57
 0 8.57 8.57 8.57 0 0 0
02/11/2023
8.57
 300 8.02 8.76 8.57 100 0 0.0
01/11/2023
8.02
 0 8.02 8.02 8.02 0 0 0
31/10/2023
8.02
 200 8.85 8.85 8.02 0 0 0
30/10/2023
8.85
 0 8.85 8.85 8.85 0 0 0
27/10/2023
8.85
 100 8.11 8.85 8.85 100 0 0
26/10/2023
8.11
 0 8.11 8.11 8.11 0 0 0
25/10/2023
8.11
 1,600 8.85 9.69 8.02 100 0 0.0
24/10/2023
8.85
 100 8.85 8.85 8.85 0 0 0
23/10/2023
8.85
 1,200 8.11 8.85 8.67 100 100 0
20/10/2023
8.11
 0 8.11 8.11 8.11 0 0 0
19/10/2023
8.11
 1,400 8.95 8.95 8.11 0 0 0
18/10/2023
8.95
 0 8.95 8.95 8.95 0 0 0
17/10/2023
8.95
 100 8.20 8.95 8.95 100 0 0.0
16/10/2023
8.20
 900 8.85 8.85 8.20 200 0 0.0
13/10/2023
8.85
 500 8.20 8.95 8.85 100 0 0.0
12/10/2023
8.20
 1,100 8.11 8.85 8.20 600 100 0.0
11/10/2023
8.11
 1,000 8.95 8.95 8.11 0 0 0
10/10/2023
8.95
 200 8.95 8.95 8.95 0 0 0
09/10/2023
8.95
 0 8.95 8.95 8.95 0 0 0
06/10/2023
8.95
 0 8.95 8.95 8.95 0 0 0
05/10/2023
8.95
 1,100 8.20 8.95 8.95 100 300 -0.0
04/10/2023
8.20
 4,800 9.04 9.04 8.20 0 0 0
03/10/2023
9.04
 0 9.04 9.04 9.04 0 0 0
02/10/2023
9.04
 300 9.23 9.23 9.04 0 0 0
29/09/2023
9.23
 200 9.23 9.23 9.23 0 0 0
28/09/2023
9.23
 500 9.79 9.79 9.23 0 0 0
27/09/2023
9.79
 0 9.79 9.79 9.79 0 0 0
26/09/2023
9.79
 300 10.16 10.16 9.79 0 0 0
25/09/2023
10.16
 0 10.16 10.16 10.16 0 58 -0.0
22/09/2023
10.16
 0 10.16 10.16 10.16 0 0 0
21/09/2023
10.16
 500 9.32 10.25 10.16 100 0 0.0
20/09/2023
9.32
 0 9.32 9.32 9.32 0 0 0
19/09/2023
9.32
 2,300 9.60 9.60 9.32 0 2,300 0
18/09/2023
9.60
 1,200 9.60 9.60 9.60 1,100 1,200 -0.0
15/09/2023
9.60
 1,000 9.60 9.60 9.60 0 0 0
14/09/2023
9.60
 0 9.60 9.60 9.60 0 0 0
13/09/2023
9.60
 400 9.60 9.60 9.60 0 0 0
12/09/2023
9.60
 0 9.60 9.60 9.60 0 0 0
11/09/2023
9.60
 1,400 9.97 9.97 9.51 100 100 0
08/09/2023
9.97
 300 10.53 11.18 9.88 100 0 0.0
07/09/2023
10.53
 200 10.53 10.53 10.53 0 0 0
06/09/2023
10.53
 31,700 10.53 10.53 10.53 0 14,400 -0.2
05/09/2023
10.53
 10,700 10.72 10.72 10.53 0 8,000 -0.1
31/08/2023
10.72
 100 9.79 10.72 10.72 100 0 0.0
30/08/2023
9.79
 0 9.79 9.79 9.79 0 0 0
29/08/2023
9.79
 1,600 10.63 10.63 9.60 0 797 -0.0
28/08/2023
10.63
 200 9.79 10.72 10.63 100 0 0.0
25/08/2023
9.79
 0 9.79 9.79 9.79 0 0 0
24/08/2023
9.79
 0 9.79 9.79 9.79 0 0 0
23/08/2023
9.79
 600 10.16 10.16 9.79 0 0 0
22/08/2023
10.16
 0 10.16 10.16 10.16 0 0 0
21/08/2023
10.16
 2,400 11.28 11.28 10.16 0 0 0
18/08/2023
11.28
 100 10.25 11.28 11.28 100 0 0.0
17/08/2023
10.25
 0 10.25 10.25 10.25 0 0 0
16/08/2023
10.25
 13,600 10.35 10.35 10.25 0 13,614 -0.1
15/08/2023
10.35
 5,000 10.35 10.44 10.35 0 3,000 -0.0
14/08/2023
10.35
 200 10.25 11.28 10.35 100 0 0.0
11/08/2023
10.25
 0 10.25 10.25 10.25 0 0 0
10/08/2023
10.25
 6,200 11.18 12.12 10.25 100 2,900 -0.0
09/08/2023
11.18
 100 12.02 12.02 11.18 0 0 0
08/08/2023
12.02
 300 11.09 12.12 12.02 100 0 0.0
07/08/2023
11.09
 1,200 12.02 12.02 11.09 0 0 0
04/08/2023
12.02
 3,100 11.00 12.02 11.84 100 0 0.0
03/08/2023
11.00
 0 11.00 11.00 11.00 0 0 0
02/08/2023
11.00
 5,200 11.00 11.00 11.00 0 3,500 -0.0
01/08/2023
11.00
 500 10.07 11.00 10.81 100 0 0.0
31/07/2023
10.07
 1,500 11.00 11.00 10.07 0 0 0
28/07/2023
11.00
 0 11.00 11.00 11.00 0 0 0
27/07/2023
11.00
 0 11.00 11.00 11.00 0 0 0
26/07/2023
11.00
 2,000 11.00 12.02 11.00 900 0 0.0
25/07/2023
11.00
 8,200 11.00 12.02 11.00 100 3,300 -0.0
24/07/2023
11.00
 400 12.12 12.12 11.00 0 0 0
21/07/2023
12.12
 0 12.12 12.12 12.12 0 0 0
20/07/2023
12.12
 0 12.12 12.12 12.12 0 0 0
19/07/2023
12.12
 0 12.12 12.12 12.12 0 0 0
18/07/2023
12.12
 400 11.37 12.49 12.12 200 0 0.0
17/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
14/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
13/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
12/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
11/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
10/07/2023
11.37
 0 11.37 11.37 11.37 0 0 0
07/07/2023
11.37
 400 11.37 11.37 11.37 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |