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)
21/06/2007
17.86
 1,970 18.06 18.06 17.86 0 0 0
20/06/2007
18.06
 9,110 17.86 18.06 18.06 0 890 0
19/06/2007
17.86
 7,540 17.86 18.26 17.86 0 0 0
18/06/2007
17.86
 9,200 17.86 18.46 17.86 0 1,200 0
15/06/2007
17.86
 5,190 17.66 17.86 17.66 0 1,590 0
14/06/2007
17.66
 12,770 18.06 18.06 17.66 0 0 0
13/06/2007
18.06
 11,300 18.06 18.06 18.06 0 1,100 0
12/06/2007
18.06
 6,660 18.06 18.06 17.22 0 0 0
11/06/2007
18.06
 4,790 17.90 18.06 18.06 70 0 0
08/06/2007
17.90
 4,800 18.66 18.70 17.90 0 1,940 0
07/06/2007
18.66
 14,920 18.66 18.86 18.26 0 4,250 0
06/06/2007
18.66
 5,710 18.46 18.66 17.66 0 1,000 0
05/06/2007
18.46
 11,850 18.46 18.46 17.54 0 0 0
04/06/2007
18.46
 2,780 18.86 18.86 18.46 800 0 0
01/06/2007
18.86
 7,190 18.66 18.86 17.86 1,800 0 0
31/05/2007
18.66
 9,580 18.46 18.66 18.46 3,300 0 0
30/05/2007
18.46
 11,690 18.70 18.70 18.46 300 1,010 0
29/05/2007
18.70
 8,250 18.70 18.70 18.70 0 0 0
28/05/2007
18.70
 7,870 17.82 18.70 17.82 500 850 0
25/05/2007
17.82
 6,690 18.46 18.46 17.54 0 0 0
24/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
24/05/2007
18.46
 6,730 18.58 19.34 18.46 500 0 0
23/05/2007
18.58
 26,510 18.58 19.32 18.58 0 0 0
22/05/2007
18.58
 21,330 17.84 18.58 18.58 0 0 0
21/05/2007
17.84
 25,420 17.02 17.84 17.84 1,500 300 0
18/05/2007
17.02
 24,620 16.24 17.02 17.02 0 120 0
17/05/2007
16.24
 6,160 15.49 16.24 15.49 0 0 0
16/05/2007
15.49
 5,860 16.16 16.16 15.49 0 0 0
15/05/2007
16.16
 6,270 16.16 16.35 16.16 0 180 0
14/05/2007
16.16
 9,170 16.53 16.53 16.16 50 0 0
11/05/2007
16.53
 9,870 15.98 16.53 15.38 0 2,800 0
10/05/2007
15.98
 6,340 16.72 16.72 15.98 500 0 0
09/05/2007
16.72
 18,090 16.39 17.13 16.72 280 0 0
08/05/2007
16.39
 7,370 15.61 16.39 16.39 0 0 0
07/05/2007
15.61
 8,690 14.86 15.61 15.42 0 1,300 0
04/05/2007
14.86
 12,840 15.57 15.57 14.86 1,370 0 0
03/05/2007
15.57
 6,400 15.98 15.98 15.57 0 0 0
02/05/2007
15.98
 6,090 15.42 16.16 15.61 0 0 0
25/04/2007
15.42
 22,450 16.09 16.09 15.35 0 0 0
24/04/2007
16.09
 7,950 16.91 16.91 16.09 0 0 0
23/04/2007
16.91
 8,310 16.39 17.09 16.91 0 100 0
20/04/2007
16.39
 16,590 15.61 16.39 16.35 30 0 0
19/04/2007
15.61
 15,340 14.86 15.61 14.86 0 0 0
18/04/2007
14.86
 36,980 15.64 15.64 14.86 100 800 0
17/04/2007
15.64
 2,020 16.46 16.46 15.64 100 0 0
16/04/2007
16.46
 3,530 17.31 17.31 16.46 100 0 0
13/04/2007
17.31
 4,410 18.21 18.21 17.31 0 0 0
12/04/2007
18.21
 7,990 19.14 19.14 18.21 200 0 0
11/04/2007
19.14
 4,220 19.69 19.69 19.14 140 0 0
10/04/2007
19.69
 9,360 20.25 20.25 19.32 800 0 0
09/04/2007
20.25
 2,600 21.18 21.55 20.25 100 0 0
06/04/2007
21.18
 2,810 21.55 21.55 20.81 0 0 0
05/04/2007
21.55
 6,820 21.55 22.29 21.55 0 0 0
04/04/2007
21.55
 7,220 21.92 21.92 20.99 50 0 0
03/04/2007
21.92
 6,410 22.11 22.11 21.55 50 200 0
02/04/2007
22.11
 10,920 22.11 22.48 22.11 780 0 0
30/03/2007
22.11
 8,190 21.18 22.11 21.92 1,000 0 0
29/03/2007
21.18
 6,970 20.25 21.18 21.18 0 3,000 0
28/03/2007
20.25
 4,620 21.18 21.18 20.25 0 0 0
27/03/2007
21.18
 4,280 22.29 22.29 21.18 0 0 0
26/03/2007
22.29
 6,710 23.41 23.41 22.29 1,130 0 0
23/03/2007
23.41
 6,240 24.52 24.52 23.41 0 780 0
22/03/2007
24.52
 11,520 24.89 24.89 24.52 550 250 0
21/03/2007
24.89
 20,730 24.52 24.89 24.52 0 380 0
20/03/2007
24.52
 17,370 23.41 24.52 24.52 0 500 0
19/03/2007
23.41
 4,810 22.29 23.41 23.41 0 500 0
16/03/2007
22.29
 13,690 23.41 23.41 22.29 100 1,500 0
15/03/2007
23.41
 10,520 24.52 24.52 23.41 400 0 0
14/03/2007
24.52
 11,820 25.64 25.64 24.52 0 500 0
13/03/2007
25.64
 21,370 26.01 26.01 24.71 1,000 0 0
12/03/2007
26.01
 25,360 26.01 27.12 26.01 0 5,330 0
09/03/2007
26.01
 43,570 25.45 26.57 26.01 300 200 0
08/03/2007
25.45
 21,870 25.45 26.01 25.45 500 1,110 0
07/03/2007
25.45
 29,820 25.08 25.45 25.08 650 0 0
06/03/2007
25.08
 25,600 24.52 25.64 25.08 0 330 0
05/03/2007
24.52
 29,680 23.41 24.52 23.41 0 0 0
02/03/2007
23.41
 20,940 24.52 24.52 23.41 740 12,460 0
01/03/2007
24.52
 18,540 25.64 25.64 24.52 1,200 2,540 0
28/02/2007
25.64
 48,090 24.52 25.64 25.64 4,600 2,950 0
27/02/2007
24.52
 29,470 23.41 24.52 24.52 1,100 0 0
26/02/2007
23.41
 13,040 22.29 23.41 23.41 1,200 300 0
15/02/2007
22.29
 12,100 21.55 22.29 21.18 500 250 0
14/02/2007
21.55
 11,090 21.18 21.55 21.18 810 0 0
13/02/2007
21.18
 42,160 22.29 22.29 21.18 100 0 0
12/02/2007
22.29
 23,700 23.41 23.41 22.29 1,390 0 0
09/02/2007
23.41
 40,100 23.41 24.52 23.04 4,730 1,000 0
08/02/2007
23.41
 38,570 22.29 23.41 23.41 210 10,200 0
07/02/2007
22.29
 36,120 21.37 22.29 22.29 200 24,540 0
06/02/2007
21.37
 46,890 20.44 21.37 20.81 200 15,560 0
05/02/2007
20.44
 25,920 18.95 20.81 19.88 1,150 0 0
02/02/2007
18.95
 13,920 18.95 18.95 18.95 0 0 0
01/02/2007
18.95
 13,920 18.21 18.95 18.95 990 1,640 0
31/01/2007
18.21
 17,120 17.28 18.21 17.84 4,440 750 0
30/01/2007
17.28
 20,040 16.72 17.28 17.02 1,120 500 0
29/01/2007
16.72
 47,020 16.57 16.72 16.57 5,000 2,450 0
26/01/2007
16.57
 35,550 15.87 16.57 15.98 6,400 1,500 0
25/01/2007
15.87
 48,160 15.12 15.87 15.87 0 33,500 0
24/01/2007
15.12
 21,760 14.42 15.12 15.05 1,250 0 0
23/01/2007
14.42
 17,180 13.75 14.42 14.42 3,130 0 0
22/01/2007
13.75
 31,260 13.34 13.93 13.75 2,300 1,000 0
19/01/2007
13.34
 14,850 13.38 13.38 13.23 0 100 0

Chính sách bảo mật | Điều khoản sử dụng |