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)
20/04/2010
6.82
 91,200 6.40 6.82 6.40 1,000 0 0.0
19/04/2010
6.40
 5,600 6.45 6.45 6.14 0 0 0
16/04/2010
6.45
 27,400 6.30 6.45 6.35 0 2,700 -0.0
15/04/2010
6.30
 16,700 6.40 6.45 6.30 1,000 7,300 -0.1
14/04/2010
6.40
 12,700 6.19 6.45 6.30 0 1,000 -0.0
13/04/2010
6.19
 10,700 6.61 6.87 6.19 0 0 0
12/04/2010
6.61
 73,300 6.30 6.61 6.30 5,000 6,000 -0.0
09/04/2010
6.30
 43,600 6.14 6.50 5.77 1,000 3,400 -0.0
08/04/2010
6.14
 37,400 5.98 6.24 5.56 1,500 3,000 -0.0
07/04/2010
5.98
 14,300 5.93 5.98 5.77 1,000 5,800 -0.1
06/04/2010
5.93
 10,200 6.03 6.09 5.56 0 0 0
05/04/2010
6.03
 9,300 6.03 6.30 5.77 0 0 0
02/04/2010
6.03
 100 5.98 6.03 6.03 0 0 0
01/04/2010
5.98
 1,200 5.56 5.98 5.67 0 0 0
31/03/2010
5.56
 5,900 5.88 5.88 5.56 900 0 0.0
30/03/2010
5.88
 3,000 6.09 6.09 5.82 2,000 0 0.0
29/03/2010
6.09
 100 5.88 6.09 6.09 0 0 0
26/03/2010
5.88
 9,700 5.93 5.93 5.88 0 0 0
25/03/2010
5.93
 3,800 6.03 6.09 5.82 0 0 0
24/03/2010
6.03
 14,200 5.77 6.14 5.93 3,200 0 0.0
23/03/2010
5.77
 10,800 5.72 5.82 5.77 0 0 0
22/03/2010
5.72
 4,000 5.88 5.98 5.72 0 0 0
19/03/2010
5.88
 10,400 6.14 6.24 5.88 0 0 0
18/03/2010
6.14
 9,800 5.82 6.24 5.82 0 600 -0.0
17/03/2010
5.82
 15,200 6.24 6.24 5.82 0 0 0
16/03/2010
6.24
 15,100 6.56 6.56 6.24 0 3,200 -0.0
15/03/2010
6.56
 15,200 6.50 6.82 6.45 5,100 3,300 0.0
12/03/2010
6.50
 44,000 6.09 6.50 6.24 9,200 0 0.1
11/03/2010
6.09
 20,000 5.98 6.24 5.88 4,500 0 0.1
10/03/2010
5.98
 41,800 5.67 6.03 5.67 4,000 0 0.0
09/03/2010
5.67
 5,400 5.82 5.82 5.56 1,000 0 0.0
08/03/2010
5.82
 30,800 5.46 5.82 5.46 6,600 0 0.1
05/03/2010
5.46
 1,300 5.46 5.51 5.40 0 0 0
04/03/2010
5.46
 13,600 5.67 5.67 5.30 0 2,000 -0.0
03/03/2010
5.67
 12,800 5.35 5.67 5.35 0 0 0
02/03/2010
5.35
 11,600 5.51 5.51 5.35 0 0 0
01/03/2010
5.51
 5,500 5.72 5.72 5.46 0 0 0
26/02/2010
5.72
 7,000 5.35 5.72 5.46 0 0 0
25/02/2010
5.35
 3,400 5.35 5.35 5.35 2,000 0 0.0
24/02/2010
5.35
 2,900 5.35 5.35 5.35 0 0 0
23/02/2010
5.35
 2,700 5.46 5.51 5.30 0 0 0
22/02/2010
5.46
 1,000 5.77 5.77 5.46 0 0 0
12/02/2010
5.77
 4,200 5.67 5.77 5.67 0 0 0
11/02/2010
5.67
 1,400 5.51 5.67 5.51 0 0 0
10/02/2010
5.51
 3,300 5.30 5.51 5.30 1,700 0 0.0
09/02/2010
5.30
 1,300 5.61 5.61 5.14 0 0 0
08/02/2010
5.61
 10,200 5.35 5.61 5.25 5,000 0 0.1
05/02/2010
5.35
 2,200 5.67 5.67 5.35 0 0 0
04/02/2010
5.67
 100 5.46 5.67 5.67 0 0 0
03/02/2010
5.46
 9,500 5.40 5.51 5.40 3,500 0 0.0
02/02/2010
5.40
 600 5.51 5.51 5.25 0 0 0
01/02/2010
5.51
 4,900 5.67 5.77 5.51 2,000 0 0.0
29/01/2010
5.67
 8,300 5.72 5.77 5.40 2,000 0 0.0
28/01/2010
5.72
 2,200 5.56 5.72 5.61 2,000 0 0.0
27/01/2010
5.56
 6,400 5.67 6.03 5.56 2,000 0 0.0
26/01/2010
5.67
 10,000 5.35 5.67 5.67 1,300 0 0.0
25/01/2010
5.35
 3,000 5.51 5.51 5.25 0 0 0
22/01/2010
5.51
 4,700 5.25 5.67 5.40 0 0 0
21/01/2010
5.25
 9,300 5.77 5.77 5.25 0 0 0
20/01/2010
5.77
 9,700 5.51 5.88 5.25 0 100 -0.0
19/01/2010
5.51
 2,800 5.46 5.88 5.51 0 0 0
18/01/2010
5.46
 3,100 5.72 5.72 5.46 1,500 0 0.0
15/01/2010
5.72
 2,900 5.88 5.88 5.67 0 0 0
14/01/2010
5.88
 100 5.88 5.88 5.88 0 0 0
13/01/2010
5.88
 9,600 5.61 5.88 5.40 0 2,000 -0.0
12/01/2010
5.61
 9,800 6.09 6.09 5.61 0 3,800 -0.0
11/01/2010
6.09
 9,500 5.93 6.09 5.77 0 0 0
08/01/2010
5.93
 5,900 5.98 6.24 5.93 0 0 0
07/01/2010
5.98
 2,700 6.24 6.35 5.98 0 0 0
06/01/2010
6.24
 12,200 6.56 6.56 6.24 0 2,700 -0.0
05/01/2010
6.56
 14,000 6.35 6.71 6.50 2,100 0 0.0
04/01/2010
6.35
 12,400 5.93 6.35 5.98 2,200 0 0.0
31/12/2009
5.93
 5,900 5.61 6.09 5.93 0 100 0
30/12/2009
5.61
 9,500 6.03 6.03 5.61 2,000 0 0
29/12/2009
6.03
 2,400 5.88 6.19 5.77 100 0 0
28/12/2009
5.88
 4,100 6.14 6.50 5.88 400 100 0
25/12/2009
6.14
 22,400 5.93 6.14 5.93 6,600 0 0
24/12/2009
5.93
 21,700 5.51 5.93 5.46 5,700 0 0
23/12/2009
5.51
 3,200 5.51 5.56 5.51 2,000 0 0
22/12/2009
5.51
 4,300 5.61 5.67 5.51 2,500 0 0
21/12/2009
5.61
 6,100 5.25 5.61 5.61 4,500 0 0
18/12/2009
5.25
 11,100 4.88 5.25 5.19 0 0 0
17/12/2009
4.88
 4,000 5.14 5.14 4.88 0 0 0
16/12/2009
5.14
 12,100 5.30 5.30 5.14 5,900 1,200 0
15/12/2009
5.30
 8,800 5.46 5.46 5.25 0 100 0
14/12/2009
5.46
 8,700 5.19 5.46 4.98 0 100 0
11/12/2009
5.19
 7,700 5.35 5.46 5.04 0 100 0
10/12/2009
5.35
 3,300 5.40 5.72 5.35 0 0 0
09/12/2009
5.40
 8,100 5.72 5.72 5.35 0 0 0
08/12/2009
5.72
 8,200 5.88 6.03 5.61 1,000 0 0
07/12/2009
5.88
 4,800 5.72 6.09 5.88 1,600 0 0
04/12/2009
5.72
 2,000 6.09 6.09 5.72 0 0 0
03/12/2009
6.09
 4,400 6.35 6.35 6.03 0 0 0
02/12/2009
6.35
 4,700 6.40 6.40 6.09 2,000 0 0
01/12/2009
6.40
 5,600 6.09 6.45 6.30 200 0 0
30/11/2009
6.09
 2,100 5.67 6.09 5.77 600 0 0
27/11/2009
5.67
 23,700 5.82 6.19 5.46 3,000 5,500 0
26/11/2009
5.82
 8,300 6.19 6.19 5.82 9,100 5,000 0
25/11/2009
6.19
 19,600 6.45 6.45 6.14 9,100 5,000 0
24/11/2009
6.45
 2,800 6.61 6.77 6.45 1,100 0 0

Chính sách bảo mật | Điều khoản sử dụng |