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)
13/09/2012
1.65
 0 1.65 1.65 1.65 0 0 0
12/09/2012
1.65
 0 1.65 1.65 1.65 0 0 0
11/09/2012
1.65
 3,600 1.65 1.65 1.59 0 2,000 -0.0
10/09/2012
1.65
 1,200 1.65 1.70 1.65 0 0 0
07/09/2012
1.65
 0 1.65 1.65 1.65 0 0 0
06/09/2012
1.65
 1,100 1.65 1.65 1.59 0 0 0
05/09/2012
1.65
 4,400 1.76 1.76 1.65 0 4,300 -0.0
04/09/2012
1.76
 12,100 1.70 1.76 1.59 0 12,000 -0.0
31/08/2012
1.70
 0 1.70 1.70 1.70 0 0 0
30/08/2012
1.70
 6,000 1.70 1.70 1.70 0 0 0
29/08/2012
1.70
 23,300 1.70 1.70 1.59 0 0 0
28/08/2012
1.70
 100 1.76 1.76 1.70 0 0 0
27/08/2012
1.76
 0 1.76 1.76 1.76 0 69 -0.0
24/08/2012
1.76
 600 1.76 1.76 1.76 0 0 0
23/08/2012
1.76
 200 1.76 1.76 1.76 0 0 0
22/08/2012
1.76
 0 1.76 1.76 1.76 0 0 0
21/08/2012
1.76
 8,000 1.88 1.88 1.76 0 0 0
20/08/2012
1.88
 17,200 1.94 1.94 1.82 0 0 0
17/08/2012
1.94
 3,000 1.94 1.94 1.94 0 0 0
16/08/2012
1.94
 5,000 1.94 1.94 1.94 0 0 0
15/08/2012
1.94
 15,500 2.00 2.00 1.94 0 0 0
14/08/2012
2.00
 200 1.94 2.00 2.00 0 0 0
13/08/2012
1.94
 0 1.94 1.94 1.94 0 0 0
10/08/2012
1.94
 2,500 1.94 2.06 1.88 0 0 0
09/08/2012
1.94
 26,900 1.82 1.94 1.94 0 0 0
08/08/2012
1.82
 600 1.70 1.82 1.82 0 0 0
07/08/2012
1.70
 10,300 1.65 1.70 1.70 0 0 0
06/08/2012
1.65
 300 1.70 1.70 1.65 0 0 0
03/08/2012
1.70
 1,200 1.70 1.70 1.59 0 0 0
02/08/2012
1.70
 0 1.70 1.70 1.70 0 0 0
01/08/2012
1.70
 1,100 1.70 1.70 1.65 0 0 0
31/07/2012
1.70
 300 1.70 1.70 1.65 0 0 0
30/07/2012
1.70
 0 1.70 1.70 1.70 0 0 0
27/07/2012
1.70
 0 1.70 1.70 1.70 0 0 0
26/07/2012
1.70
 0 1.70 1.70 1.70 0 0 0
25/07/2012
1.70
 0 1.70 1.70 1.70 0 0 0
24/07/2012
1.70
 1,100 1.65 1.70 1.70 0 0 0
23/07/2012
1.65
 2,800 1.65 1.65 1.59 0 400 -0.0
20/07/2012
1.65
 2,200 1.70 1.70 1.59 0 0 0
19/07/2012
1.70
 0 1.76 1.70 1.70 0 0 0
18/07/2012
1.76
 600 1.76 1.76 1.65 0 0 0
17/07/2012
1.76
 0 1.76 1.76 1.76 0 0 0
16/07/2012
1.76
 200 1.70 1.76 1.65 0 0 0
13/07/2012
1.70
 100 1.65 1.70 1.70 0 0 0
12/07/2012
1.65
 2,700 1.65 1.65 1.59 0 0 0
11/07/2012
1.65
 800 1.65 1.65 1.59 0 0 0
10/07/2012
1.65
 5,600 1.76 1.76 1.65 0 0 0
09/07/2012
1.76
 400 1.76 1.76 1.76 0 0 0
06/07/2012
1.76
 2,000 1.76 1.76 1.76 0 0 0
05/07/2012
1.76
 3,600 1.70 1.76 1.70 0 0 0
04/07/2012
1.70
 0 1.70 1.70 1.70 0 0 0
03/07/2012
1.70
 0 1.70 1.70 1.70 0 0 0
02/07/2012
1.70
 0 1.70 1.70 1.70 0 30 -0.0
29/06/2012
1.70
 1,000 1.76 1.82 1.70 0 0 0
28/06/2012
1.76
 0 1.76 1.76 1.76 0 0 0
27/06/2012
1.76
 300 1.70 1.76 1.76 0 0 0
26/06/2012
1.70
 13,300 1.82 1.82 1.70 0 11,400 -0.0
25/06/2012
1.82
 0 1.82 1.82 1.82 0 0 0
22/06/2012
1.82
 0 1.82 1.82 1.82 0 0 0
21/06/2012
1.82
 200 1.82 1.82 1.82 0 0 0
20/06/2012
1.82
 0 1.82 1.82 1.82 0 0 0
19/06/2012
1.82
 2,200 1.82 1.82 1.70 0 0 0
18/06/2012
1.82
 0 1.82 1.82 1.82 0 0 0
15/06/2012
1.82
 2,100 1.70 1.82 1.76 0 0 0
14/06/2012
1.70
 2,600 1.82 1.82 1.65 0 0 0
13/06/2012
1.82
 8,300 1.88 1.88 1.76 0 0 0
12/06/2012
1.88
 5,500 2.00 2.00 1.88 0 0 0
11/06/2012
2.00
 10,400 2.12 2.12 2.00 0 0 0
08/06/2012
2.12
 12,000 2.23 2.23 2.12 0 0 0
07/06/2012
2.23
 0 2.23 2.23 2.23 0 0 0
06/06/2012
2.23
 0 2.23 2.23 2.23 0 0 0
05/06/2012
2.23
 900 2.12 2.23 2.12 0 0 0
04/06/2012
2.12
 1,800 2.23 2.23 2.12 0 0 0
01/06/2012
2.23
 0 2.23 2.23 2.23 0 0 0
31/05/2012
2.23
 1,200 2.23 2.23 2.17 0 0 0
30/05/2012
2.23
 0 2.23 2.23 2.23 0 0 0
29/05/2012
2.23
 0 2.23 2.23 2.23 0 0 0
28/05/2012
2.23
 200 2.23 2.23 2.23 0 0 0
25/05/2012
2.23
 1,700 2.17 2.23 2.17 0 0 0
24/05/2012
2.17
 600 2.12 2.17 2.17 0 0 0
23/05/2012
2.12
 300 2.17 2.17 2.12 0 0 0
22/05/2012
2.17
 3,000 2.23 2.23 2.12 0 0 0
21/05/2012
2.23
 5,600 2.17 2.29 2.17 0 200 -0.0
18/05/2012
2.17
 2,000 2.17 2.17 2.17 0 0 0
17/05/2012
2.17
 4,800 2.17 2.17 2.06 0 2,800 -0.0
16/05/2012
2.17
 1,800 2.17 2.23 2.12 0 0 0
15/05/2012
2.17
 14,300 2.23 2.23 2.12 0 3,200 -0.0
14/05/2012
2.23
 38,800 2.23 2.35 2.23 200 0 0.0
11/05/2012
2.23
 17,100 2.12 2.23 2.17 0 10,000 -0.0
10/05/2012
2.12
 15,500 2.00 2.12 2.00 1,500 0 0.0
09/05/2012
2.00
 2,900 2.06 2.06 2.00 0 2,600 -0.0
08/05/2012
2.06
 7,800 2.17 2.17 2.06 0 2,000 -0.0
07/05/2012
2.17
 16,100 2.06 2.17 2.00 0 0 0
04/05/2012
2.06
 10,000 2.00 2.06 2.06 0 0 0
03/05/2012
2.00
 8,300 2.12 2.12 2.00 0 0 0
02/05/2012
2.12
 17,600 2.00 2.12 2.06 0 0 0
27/04/2012
2.00
 6,800 1.94 2.06 1.94 300 0 0.0
26/04/2012
1.94
 1,400 1.94 1.94 1.82 0 0 0
25/04/2012
1.94
 14,800 1.82 1.94 1.82 100 0 0.0
24/04/2012
1.82
 500 1.88 1.88 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |