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
(2024-08-20) 		-0.20 -2.33% 84,800 -30,000 -0.3
8.30
9
8.40
2 tháng
(2024-07-22) 		-0.90 -9.68% 147,200 -29,081 -0.2
8.20
9.50
8.40
3 tháng
(2024-06-21) 		-5.70 -40.43% 775,100 -30,781 -0.3
8.20
14.80
8.40
6 tháng
(2024-03-25) 		-1.20 -12.50% 1,073,271 -27,061 -0.2
8.20
14.80
8.40
12 tháng
(2023-09-25) 		-1.76 -17.32% 1,546,402 -84,224 -0.7
7.74
14.80
8.40
24 tháng
(2022-09-30) 		-4.91 -36.89% 1,749,115 -142,487 -1.4
7.74
14.80
8.40
36 tháng
(2021-10-05) 		-3.99 -32.21% 2,699,261 -139,557 -1.3
7.74
25.55
8.40
60 tháng
(2019-10-16) 		4.16 98.15% 4,368,673 -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)
09/11/2007
21.07
 43,530 20.06 21.07 20.47 0 0 0
08/11/2007
20.06
 9,710 20.47 20.87 20.06 0 3,900 0
07/11/2007
20.47
 37,430 20.06 20.47 19.06 0 25,940 0
06/11/2007
20.06
 6,620 20.47 20.47 20.06 110 0 0
05/11/2007
20.47
 11,250 20.06 20.67 20.06 200 60 0
02/11/2007
20.06
 16,090 20.47 21.47 19.66 1,000 1,000 0
01/11/2007
20.47
 9,070 20.87 21.27 20.47 100 0 0
31/10/2007
20.87
 14,060 21.47 21.47 20.87 0 2,160 0
30/10/2007
21.47
 8,690 22.47 22.47 21.47 2,160 0 0
29/10/2007
22.47
 7,730 22.47 22.47 21.47 0 0 0
26/10/2007
22.47
 50,230 21.67 22.67 22.07 1,000 0 0
25/10/2007
21.67
 22,950 20.67 21.67 20.87 0 0 0
24/10/2007
20.67
 16,490 20.87 20.87 20.47 200 0 0
23/10/2007
20.87
 25,690 21.27 21.27 20.27 350 12,700 0
22/10/2007
21.27
 22,140 22.27 22.27 21.27 0 8,750 0
19/10/2007
22.27
 9,330 23.27 23.27 22.27 1,000 0 0
18/10/2007
23.27
 40,130 23.68 24.28 23.07 5,300 190 0
17/10/2007
23.68
 98,550 22.67 23.68 23.27 26,100 0 0
16/10/2007
22.67
 108,690 21.67 22.67 22.67 2,200 2,960 0
15/10/2007
21.67
 31,000 20.67 21.67 21.67 0 5,000 0
12/10/2007
20.67
 16,930 19.74 20.67 20.67 0 150 0
11/10/2007
19.74
 7,860 18.82 19.74 19.74 0 80 0
10/10/2007
18.82
 14,520 17.94 18.82 18.82 0 0 0
09/10/2007
17.94
 17,610 17.09 17.94 17.94 0 0 0
08/10/2007
17.09
 13,260 17.05 17.26 17.09 0 2,360 0
05/10/2007
17.05
 6,460 17.05 17.05 16.97 0 0 0
04/10/2007
17.05
 8,820 17.09 17.26 16.85 0 1,430 0
03/10/2007
17.09
 6,000 17.26 17.26 17.09 500 2,000 0
02/10/2007
17.26
 11,850 17.26 17.46 16.85 0 0 0
01/10/2007
17.26
 10,620 16.85 17.26 16.89 0 660 0
28/09/2007
16.85
 7,400 16.81 16.85 16.41 0 0 0
27/09/2007
16.81
 7,430 16.81 16.85 16.45 3,390 0 0
26/09/2007
16.81
 4,350 16.81 17.01 16.81 50 0 0
25/09/2007
16.81
 10,250 16.25 16.81 16.25 1,000 1,000 0
24/09/2007
16.25
 3,320 16.45 16.45 16.13 0 0 0
21/09/2007
16.45
 3,720 16.61 16.61 16.45 0 0 0
20/09/2007
16.61
 6,830 16.29 16.85 16.37 0 0 0
19/09/2007
16.29
 3,310 16.25 16.29 16.13 0 0 0
18/09/2007
16.25
 5,240 16.25 16.25 16.13 0 2,000 0
17/09/2007
16.25
 9,240 16.77 16.85 15.97 100 0 0
14/09/2007
16.77
 5,810 16.65 16.85 16.09 0 0 0
13/09/2007
16.65
 4,000 16.85 16.85 16.53 360 0 0
12/09/2007
16.85
 29,530 16.77 16.85 16.81 21,820 0 0
11/09/2007
16.77
 18,610 16.05 16.77 16.09 0 0 0
10/09/2007
16.05
 9,540 16.05 16.25 15.85 2,500 0 0
07/09/2007
16.05
 4,780 16.05 16.45 15.65 0 0 0
06/09/2007
16.05
 4,270 15.93 16.25 16.05 0 0 0
05/09/2007
15.93
 4,190 16.45 16.45 15.93 0 0 0
04/09/2007
16.45
 2,970 15.85 16.45 15.85 1,130 0 0
31/08/2007
15.85
 3,060 16.25 16.25 15.65 0 0 0
30/08/2007
16.25
 2,870 15.65 16.25 15.45 2,000 0 0
29/08/2007
15.65
 7,200 15.85 15.85 15.37 2,100 90 0
28/08/2007
15.85
 2,970 15.53 16.05 15.65 0 0 0
27/08/2007
15.53
 8,590 15.73 15.73 15.45 0 7,000 0
24/08/2007
15.73
 7,220 16.05 16.05 15.65 0 0 0
23/08/2007
16.05
 2,710 16.25 16.25 16.05 120 0 0
22/08/2007
16.25
 4,160 15.65 16.41 16.05 0 0 0
21/08/2007
15.65
 3,500 15.65 15.65 15.65 0 0 0
20/08/2007
15.65
 1,780 15.85 15.85 15.65 20 0 0
17/08/2007
15.85
 3,980 15.69 16.05 15.49 560 0 0
16/08/2007
15.69
 4,340 16.05 16.05 15.69 0 0 0
15/08/2007
16.05
 1,050 16.05 16.25 16.05 50 200 0
14/08/2007
16.05
 440 16.05 16.45 16.05 200 0 0
13/08/2007
16.05
 2,070 16.65 16.65 16.05 50 290 0
10/08/2007
16.65
 4,620 16.45 16.85 16.45 20 0 0
09/08/2007
16.45
 5,520 16.45 16.45 16.25 0 0 0
08/08/2007
16.45
 3,830 16.45 16.85 16.45 0 0 0
07/08/2007
16.45
 470 16.25 16.81 16.05 0 0 0
06/08/2007
16.25
 5,020 16.85 16.85 16.05 20 0 0
03/08/2007
16.85
 3,330 16.85 16.85 16.45 20 0 0
02/08/2007
16.85
 7,760 16.85 17.66 16.85 0 0 0
01/08/2007
16.85
 590 16.85 16.85 16.85 590 0 0
31/07/2007
16.85
 2,080 17.26 17.26 16.85 300 0 0
30/07/2007
17.26
 740 17.62 17.62 17.05 2,300 1,000 0
27/07/2007
17.62
 3,100 17.66 17.66 17.62 100 0 0
26/07/2007
17.66
 2,250 17.66 17.98 17.66 0 0 0
25/07/2007
17.66
 9,810 17.98 17.98 17.66 0 7,260 0
24/07/2007
17.98
 4,390 18.26 18.26 17.98 160 0 0
23/07/2007
18.26
 2,460 18.06 18.26 18.26 1,000 0 0
20/07/2007
18.06
 11,880 17.98 18.06 17.86 4,650 0 0
19/07/2007
17.98
 5,000 18.06 18.06 17.98 0 0 0
18/07/2007
18.06
 16,650 17.86 18.18 18.06 15,000 0 0
17/07/2007
17.86
 5,770 17.86 18.06 17.86 3,970 0 0
16/07/2007
17.86
 12,430 17.46 17.86 17.26 8,070 1,630 0
13/07/2007
17.46
 6,920 17.46 17.66 17.46 0 0 0
12/07/2007
17.46
 2,170 17.86 17.86 17.34 750 0 0
11/07/2007
17.86
 3,330 17.86 18.06 17.86 0 0 0
10/07/2007
17.86
 5,670 18.06 18.06 17.66 0 0 0
09/07/2007
18.06
 7,980 17.70 18.34 17.78 6,400 0 0
06/07/2007
17.70
 9,190 17.70 18.46 17.70 0 0 0
05/07/2007
17.70
 2,760 16.85 17.70 17.70 0 0 0
04/07/2007
16.85
 4,440 16.85 16.85 16.45 0 20 0
03/07/2007
16.85
 5,200 17.66 17.66 16.85 0 0 0
02/07/2007
17.66
 12,630 18.06 18.06 17.54 890 0 0
29/06/2007
18.06
 6,450 18.26 18.26 18.06 0 0 0
28/06/2007
18.26
 5,180 18.26 18.26 18.26 0 0 0
27/06/2007
18.26
 12,110 18.22 18.46 18.22 0 0 0
26/06/2007
18.22
 3,630 18.06 18.22 18.06 0 0 0
25/06/2007
18.06
 8,140 18.06 18.06 18.06 0 0 0
22/06/2007
18.06
 7,800 17.86 18.06 17.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |