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)
14/09/2010
5.88
 12,200 5.88 6.23 5.82 0 0 0
13/09/2010
5.88
 8,500 5.93 6.11 5.64 5,000 0 0.1
10/09/2010
5.93
 4,800 6.11 6.46 5.93 0 100 -0.0
09/09/2010
6.11
 21,400 5.88 6.11 5.82 0 0 0
08/09/2010
5.88
 6,100 5.99 5.99 5.58 0 0 0
07/09/2010
5.99
 20,900 6.35 6.58 5.93 0 0 0
06/09/2010
6.35
 5,200 6.17 6.58 6.17 0 0 0
01/09/2010
6.17
 7,700 6.23 6.46 6.17 0 0 0
31/08/2010
6.23
 11,100 5.93 6.23 5.99 0 0 0
30/08/2010
5.93
 6,600 5.93 5.93 5.88 0 0 0
27/08/2010
5.93
 3,200 5.70 5.93 5.52 0 0 0
26/08/2010
5.70
 6,300 5.70 5.88 5.52 300 0 0.0
25/08/2010
5.70
 17,000 5.93 5.93 5.64 0 0 0
24/08/2010
5.93
 8,200 6.17 6.17 5.93 0 0 0
23/08/2010
6.17
 1,200 6.46 6.46 6.17 0 0 0
20/08/2010
6.46
 2,400 6.76 6.76 6.35 0 0 0
19/08/2010
6.76
 600 6.35 6.76 6.76 0 0 0
18/08/2010
6.35
 4,300 6.76 7.17 6.35 0 0 0
17/08/2010
6.76
 3,400 7.11 7.11 6.76 0 0 0
16/08/2010
7.11
 11,300 6.64 7.11 6.93 300 0 0.0
13/08/2010
6.64
 15,000 6.64 6.76 6.64 3,500 0 0.0
12/08/2010
6.64
 13,300 6.76 6.76 6.58 0 0 0
11/08/2010
6.76
 15,600 6.35 6.87 6.46 0 0 0
10/08/2010
6.35
 37,700 6.58 6.64 6.35 0 0 0
09/08/2010
6.58
 10,400 7.05 7.05 6.58 3,400 0 0.0
06/08/2010
7.05
 10,400 7.05 7.05 6.87 5,000 0 0.1
05/08/2010
7.05
 7,000 7.05 7.05 6.99 1,500 0 0.0
04/08/2010
7.05
 8,800 7.11 7.11 6.93 1,000 0 0.0
03/08/2010
7.11
 13,200 7.05 7.52 6.93 0 0 0
02/08/2010
7.05
 60,200 7.34 7.34 6.99 0 0 0
30/07/2010
7.34
 31,700 7.58 7.64 7.29 1,000 0 0.0
29/07/2010
7.58
 8,600 7.34 7.76 7.05 0 600 -0.0
28/07/2010
7.34
 10,800 7.52 7.93 7.17 0 0 0
27/07/2010
7.52
 16,400 7.64 7.81 7.52 0 0 0
26/07/2010
7.64
 8,200 7.81 8.23 7.64 0 0 0
23/07/2010
7.81
 25,900 7.76 7.99 7.70 0 0 0
22/07/2010
7.76
 53,700 8.23 8.23 7.76 5,000 0 0.1
21/07/2010
8.23
 104,300 7.87 8.34 8.05 0 0 0
20/07/2010
7.87
 80,600 7.46 7.87 7.58 5,000 0 0.1
19/07/2010
7.46
 11,900 7.29 7.52 7.29 0 0 0
16/07/2010
7.29
 25,800 7.23 7.34 7.05 0 0 0
15/07/2010
7.23
 9,900 7.46 7.46 6.93 0 0 0
14/07/2010
7.46
 6,500 7.40 7.81 7.23 0 0 0
13/07/2010
7.40
 44,400 7.11 7.40 7.29 2,000 0 0.0
12/07/2010
7.11
 18,500 6.99 7.17 6.76 0 0 0
09/07/2010
6.99
 21,500 7.17 7.29 6.82 0 0 0
08/07/2010
7.17
 5,400 7.34 7.34 7.05 0 0 0
07/07/2010
7.34
 19,000 7.11 7.40 6.99 0 0 0
06/07/2010
7.11
 17,100 7.46 7.64 7.11 0 0 0
05/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
05/07/2010
7.46
 47,000 6.93 7.46 7.29 0 0 0
02/07/2010
6.92
 33,300 7.19 7.19 6.92 0 0 0
01/07/2010
7.19
 67,400 6.82 7.40 6.82 0 0 0
30/06/2010
6.82
 32,900 7.08 7.29 6.82 0 1,800 -0.0
29/06/2010
7.08
 88,900 7.03 7.50 7.08 0 5,500 -0.1
28/06/2010
7.03
 37,700 6.71 7.03 6.82 0 5,000 -0.1
25/06/2010
6.71
 28,000 6.71 6.82 6.56 0 2,000 -0.0
24/06/2010
6.71
 28,900 6.82 6.92 6.71 0 2,000 -0.0
23/06/2010
6.82
 29,000 6.82 6.82 6.50 0 6,000 -0.1
22/06/2010
6.82
 45,700 6.82 7.29 6.61 0 8,000 -0.1
21/06/2010
6.82
 44,900 6.50 6.82 6.45 0 2,000 -0.0
18/06/2010
6.50
 47,300 5.98 6.50 6.09 0 0 0
17/06/2010
5.98
 5,400 6.30 6.30 5.98 0 0 0
16/06/2010
6.30
 21,500 5.98 6.40 6.09 0 12,000 -0.1
15/06/2010
5.98
 12,600 6.30 6.30 5.98 0 0 0
14/06/2010
6.30
 13,100 6.30 6.56 6.30 0 5,500 -0.1
11/06/2010
6.30
 38,400 6.03 6.30 6.09 0 6,000 -0.1
10/06/2010
6.03
 17,200 5.98 6.09 5.88 0 1,300 -0.0
09/06/2010
5.98
 7,500 6.03 6.03 5.82 0 4,800 -0.1
08/06/2010
6.03
 14,300 5.98 6.09 5.98 0 3,700 -0.0
07/06/2010
5.98
 16,400 6.24 6.56 5.82 0 0 0
04/06/2010
6.24
 9,200 6.24 6.30 6.19 0 0 0
03/06/2010
6.24
 7,900 6.24 6.40 6.24 0 2,000 -0.0
02/06/2010
6.24
 4,800 6.19 6.35 6.19 0 1,000 -0.0
01/06/2010
6.19
 10,100 6.24 6.30 6.09 0 1,200 -0.0
31/05/2010
6.24
 6,900 6.66 6.92 6.19 0 700 -0.0
28/05/2010
6.66
 42,600 6.40 6.77 6.56 5,500 8,500 -0.0
27/05/2010
6.40
 5,500 6.56 6.61 6.30 0 0 0
26/05/2010
6.56
 62,500 6.30 6.56 5.98 11,000 100 0.1
25/05/2010
6.30
 2,600 6.30 6.56 6.30 0 0 0
24/05/2010
6.30
 16,400 5.88 6.30 5.93 0 0 0
21/05/2010
5.88
 47,000 6.61 6.61 5.88 0 30,900 -0.3
20/05/2010
6.61
 36,800 6.35 6.82 6.14 9,000 5,200 0.0
19/05/2010
6.35
 29,100 6.82 6.82 6.30 10,000 1,200 0.1
18/05/2010
6.82
 9,600 6.61 7.24 6.61 0 0 0
17/05/2010
6.61
 26,500 7.08 7.13 6.61 0 0 0
14/05/2010
7.08
 27,000 6.56 7.13 6.77 0 0 0
13/05/2010
6.56
 67,100 7.03 7.29 6.56 15,000 1,800 0.2
12/05/2010
7.03
 18,300 7.24 7.24 7.03 2,000 0 0.0
11/05/2010
7.24
 35,200 7.66 7.97 7.24 7,000 1,000 0.1
10/05/2010
7.66
 17,500 8.34 8.34 7.66 0 6,000 -0.1
07/05/2010
8.34
 145,200 7.87 8.39 7.50 3,000 6,000 -0.0
06/05/2010
7.87
 31,300 7.45 7.87 7.40 0 0 0
05/05/2010
7.45
 100,800 6.98 7.45 7.19 0 0 0
04/05/2010
6.98
 33,800 6.50 6.98 6.40 6,700 1,000 0.1
29/04/2010
6.50
 33,600 6.71 6.77 6.35 0 3,000 0
28/04/2010
6.71
 13,400 6.77 6.77 6.61 0 1,000 -0.0
27/04/2010
6.77
 13,000 6.71 6.98 6.61 0 1,000 -0.0
26/04/2010
6.71
 5,200 6.92 6.92 6.56 0 0 0
22/04/2010
6.92
 25,400 7.13 7.45 6.71 6,800 0 0.1
21/04/2010
7.13
 75,200 6.82 7.13 6.82 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |