CTCP Viễn thông VTC (vtc)

8.40
0
(0%)
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)
07/07/2023
11.37
 400 11.37 11.37 11.37 0 100 -0.0
06/07/2023
11.37
 1,600 11.18 11.37 11.37 100 300 -0.0
05/07/2023
11.18
 300 11.18 11.18 11.18 0 200 -0.0
04/07/2023
11.18
 255 10.72 11.74 11.18 100 118 -0.0
03/07/2023
10.72
 0 10.72 10.72 10.72 0 0 0
30/06/2023
10.72
 0 10.72 10.72 10.72 0 0 0
29/06/2023
10.72
 100 10.25 10.72 10.72 0 0 0
28/06/2023
10.25
 10 10.25 10.25 10.25 0 4,800 -0.1
27/06/2023
10.25
 10 10.25 10.25 10.25 0 0 0
26/06/2023
10.25
 6 10.25 10.25 10.25 0 0 0
23/06/2023
10.25
 3,001 10.25 10.25 10.25 0 3,000 -0.0
22/06/2023
10.25
 0 10.25 10.25 10.25 0 0 0
21/06/2023
10.25
 100 10.25 10.25 10.25 0 100 -0.0
20/06/2023
10.25
 0 10.25 10.25 10.25 0 0 0
19/06/2023
10.25
 0 10.25 10.25 10.25 0 0 0
16/06/2023
10.25
 1,673 9.41 10.25 10.16 100 1,300 -0.0
15/06/2023
9.41
 258 9.60 10.25 9.41 100 100 0
14/06/2023
9.60
 804 10.25 10.25 9.60 0 0 0
13/06/2023
10.25
 1,123 10.53 10.53 10.25 0 0 0
12/06/2023
10.53
 1,200 10.72 10.72 10.53 0 400 -0.0
09/06/2023
10.72
 100 10.81 10.81 10.72 100 100 0
08/06/2023
10.81
 300 11.74 11.74 10.72 0 0 0
07/06/2023
11.74
 0 11.74 11.74 11.74 0 0 0
06/06/2023
11.74
 0 11.74 11.74 11.74 0 0 0
05/06/2023
11.74
 130 10.81 11.74 11.74 100 0 0.0
02/06/2023
10.81
 718 11.46 11.46 10.53 0 500 -0.0
01/06/2023
11.46
 36 11.46 11.46 11.46 0 0 0
31/05/2023
11.46
 0 11.46 11.46 11.46 0 0 0
30/05/2023
11.46
 500 11.00 11.46 11.46 0 0 0
29/05/2023
11.00
 400 10.35 11.00 10.35 100 0 0.0
26/05/2023
10.35
 304 11.18 11.18 10.35 0 0 0
25/05/2023
11.18
 4,300 11.18 11.18 11.18 4,200 900 0.0
24/05/2023
11.18
 400 11.93 11.93 11.18 0 0 0
23/05/2023
11.93
 100 11.18 11.93 11.93 0 0 0
22/05/2023
11.18
 0 11.18 11.18 11.18 0 0 0
19/05/2023
11.18
 24 11.18 11.18 11.18 0 0 0
18/05/2023
11.18
 78 11.18 11.18 11.18 0 0 0
17/05/2023
11.18
 22 11.18 11.18 11.18 0 0 0
16/05/2023
11.18
 0 11.18 11.18 11.18 0 0 0
15/05/2023
11.18
 0 11.18 11.18 11.18 0 0 0
12/05/2023
11.18
 0 11.18 11.18 11.18 0 0 0
11/05/2023
11.18
 100 11.00 11.18 11.18 0 0 0
10/05/2023
11.00
 0 11.00 11.00 11.00 0 0 0
09/05/2023
11.00
 0 11.00 11.00 11.00 0 0 0
08/05/2023
11.00
 1,600 10.90 11.93 10.53 100 1,100 -0.0
05/05/2023
10.90
 102 12.12 12.12 10.90 0 0 0
04/05/2023
12.12
 1 12.12 12.12 12.12 0 0 0
28/04/2023
12.12
 100 12.12 12.12 12.12 0 0 0
27/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
26/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
25/04/2023
12.12
 5 12.12 12.12 12.12 0 0 0
24/04/2023
12.12
 10,036 12.12 12.12 12.12 10,000 9,900 0.0
21/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
20/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
19/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
18/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
17/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
14/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
13/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
12/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
11/04/2023
12.12
 4 12.12 12.12 12.12 0 0 0
10/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
07/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
06/04/2023
12.12
 0 12.12 12.12 12.12 0 0 0
05/04/2023
12.12
 24 12.12 12.12 12.12 0 0 0
04/04/2023
12.12
 100 12.58 12.58 12.12 100 100 0
03/04/2023
12.58
 4 12.58 12.58 12.58 0 0 0
31/03/2023
12.58
 163 11.56 12.58 12.58 0 0 0
30/03/2023
11.56
 400 12.68 12.68 11.56 0 0 0
29/03/2023
12.68
 4 12.68 12.68 12.68 0 0 0
28/03/2023
12.68
 0 12.68 12.68 12.68 0 0 0
27/03/2023
12.68
 700 12.12 12.68 11.18 0 0 0
24/03/2023: Cổ tức tiền mặt tỉ lệ: 6%
24/03/2023
12.12
 100 11.09 12.12 12.12 0 0 0
23/03/2023
11.09
 9 11.09 11.09 11.09 0 0 0
22/03/2023
11.09
 0 11.09 11.09 11.09 0 0 0
21/03/2023
11.09
 1,698 11.36 11.53 11.09 0 0 0
20/03/2023
11.36
 206 11.45 11.45 11.36 0 0 0
17/03/2023
11.45
 205 12.69 12.69 11.45 0 0 0
16/03/2023
12.69
 212 11.53 12.69 12.69 100 0 0.0
15/03/2023
11.53
 301 12.07 12.07 11.53 0 0 0
14/03/2023
12.07
 37,824 13.40 14.73 12.07 0 0 0
13/03/2023
13.40
 0 13.40 13.40 13.40 0 0 0
10/03/2023
13.40
 0 13.40 13.40 13.40 0 0 0
09/03/2023
13.40
 200 12.33 13.49 13.40 100 100 0
08/03/2023
12.33
 0 12.33 12.33 12.33 0 0 0
07/03/2023
12.33
 0 12.33 12.33 12.33 0 0 0
06/03/2023
12.33
 0 12.33 12.33 12.33 0 0 0
03/03/2023
12.33
 0 12.33 12.33 12.33 0 0 0
02/03/2023
12.33
 0 12.33 12.33 12.33 0 0 0
01/03/2023
12.33
 0 12.33 12.33 12.33 0 0 0
28/02/2023
12.33
 0 12.33 12.33 12.33 0 0 0
27/02/2023
12.33
 0 12.33 12.33 12.33 0 0 0
24/02/2023
12.33
 0 12.33 12.33 12.33 0 0 0
23/02/2023
12.33
 0 12.33 12.33 12.33 0 0 0
22/02/2023
12.33
 10 12.33 12.33 12.33 0 0 0
21/02/2023
12.33
 0 12.33 12.33 12.33 0 0 0
20/02/2023
12.33
 0 12.33 12.33 12.33 0 0 0
17/02/2023
12.33
 0 12.33 12.33 12.33 0 0 0
16/02/2023
12.33
 600 11.53 12.69 12.33 100 100 0
15/02/2023
11.53
 53 11.53 11.53 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |