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)
29/08/2006
15.42
 4,150 15.23 15.42 15.42 0 0 0
28/08/2006
15.23
 2,950 15.16 15.61 15.23 50 0 0
25/08/2006
15.16
 4,810 15.42 15.42 15.16 0 0 0
24/08/2006
15.42
 900 15.23 15.42 15.23 0 0 0
23/08/2006
15.23
 2,090 15.05 15.23 14.86 100 0 0
22/08/2006
15.05
 5,310 15.79 15.79 15.05 50 200 0
21/08/2006
15.79
 8,590 16.35 16.35 15.64 0 0 0
18/08/2006
16.35
 9,780 15.75 16.35 16.35 0 200 0
17/08/2006
15.75
 5,440 15.01 15.75 15.75 100 0 0
16/08/2006
15.01
 7,780 14.49 15.01 14.86 0 0 0
15/08/2006
14.49
 6,720 14.57 15.23 14.49 2,660 0 0
14/08/2006
14.57
 9,720 13.90 14.57 13.90 0 0 0
11/08/2006
13.90
 5,690 13.90 13.90 13.90 1,160 0 0
10/08/2006
13.90
 1,720 13.93 13.93 13.75 1,500 0 0
09/08/2006
13.93
 870 14.01 14.01 13.93 0 0 0
08/08/2006
14.01
 8,290 14.01 14.01 14.01 3,000 5,460 0
07/08/2006
14.01
 14,410 13.38 14.05 14.01 0 200 0
04/08/2006
13.38
 6,590 12.74 13.38 13.38 0 200 0
03/08/2006
12.74
 7,610 12.15 12.74 12.26 0 0 0
02/08/2006
12.15
 17,860 12.78 12.78 12.15 12,600 1,600 0
01/08/2006
12.78
 6,710 13.45 13.45 12.78 850 0 0
31/07/2006
13.45
 4,160 14.16 14.16 13.45 250 0 0
28/07/2006
14.16
 5,680 14.68 14.68 14.16 200 0 0
27/07/2006
14.68
 7,560 15.31 15.31 14.64 50 990 0
26/07/2006
15.31
 1,980 16.09 16.09 15.31 50 0 0
25/07/2006
16.09
 2,450 16.91 16.91 16.09 150 160 0
24/07/2006
16.91
 850 17.65 17.65 16.91 250 0 0
21/07/2006
17.65
 2,900 17.46 18.02 17.65 0 200 0
20/07/2006
17.46
 6,060 17.65 17.65 16.83 300 760 0
19/07/2006
17.65
 3,550 18.58 18.58 17.65 250 50 0
18/07/2006
18.58
 950 18.58 18.58 17.69 90 500 0
17/07/2006
18.58
 700 18.58 19.32 18.58 460 0 0
14/07/2006
18.58
 2,710 18.76 18.76 18.58 150 0 0
13/07/2006
18.76
 1,710 18.76 18.76 18.76 0 0 0
12/07/2006
18.76
 100 19.32 19.32 18.76 0 0 0
11/07/2006
19.32
 4,370 19.32 19.32 19.32 3,570 0 0
10/07/2006
19.32
 2,030 19.32 19.32 19.32 2,000 0 0
07/07/2006
19.32
 6,290 18.95 19.32 18.95 990 0 0
06/07/2006
18.95
 9,360 18.95 18.95 18.76 7,920 0 0
05/07/2006
18.95
 4,210 18.95 19.14 18.95 3,000 1,260 0
04/07/2006
18.95
 4,910 18.39 18.95 18.21 460 1,720 0
03/07/2006
18.39
 3,670 18.95 18.95 18.39 900 0 0
30/06/2006
18.95
 2,750 18.95 18.95 18.95 0 0 0
29/06/2006
18.95
 3,100 18.95 19.14 18.76 0 0 0
28/06/2006
18.95
 330 18.95 18.95 18.95 0 0 0
27/06/2006
18.95
 2,710 19.14 19.32 18.95 0 0 0
26/06/2006
19.14
 1,100 19.69 19.69 19.14 0 0 0
23/06/2006
19.69
 2,200 19.69 20.06 19.32 0 0 0
22/06/2006
19.69
 3,980 18.76 19.69 18.21 0 0 0
21/06/2006
18.76
 1,450 19.51 19.51 18.76 0 0 0
20/06/2006
19.51
 1,390 20.06 20.06 19.51 0 0 0
19/06/2006
20.06
 1,510 20.44 20.44 20.06 0 0 0
16/06/2006
20.44
 4,610 20.62 20.62 20.25 0 0 0
15/06/2006
20.62
 1,800 20.44 20.62 19.69 0 0 0
14/06/2006
20.44
 4,330 20.25 20.44 20.25 0 0 0
13/06/2006
20.25
 5,530 20.99 20.99 20.25 0 0 0
12/06/2006
20.99
 3,450 20.99 20.99 20.99 0 0 0
09/06/2006
20.99
 4,550 20.99 20.99 20.99 0 0 0
08/06/2006
20.99
 8,190 20.99 20.99 20.81 0 0 0
07/06/2006
20.99
 14,480 20.44 21.37 20.99 0 0 0
06/06/2006
20.44
 7,240 19.51 20.44 20.44 0 0 0
05/06/2006
19.51
 1,700 18.58 19.51 19.51 0 0 0
02/06/2006
18.58
 7,220 17.84 18.58 18.58 0 0 0
01/06/2006
17.84
 4,700 17.65 17.84 17.65 0 0 0
31/05/2006
17.65
 8,410 18.58 18.58 17.65 0 0 0
30/05/2006
18.58
 2,800 19.14 19.14 18.58 0 0 0
29/05/2006: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
29/05/2006
19.14
 2,990 20.06 20.06 19.14 0 0 0
26/05/2006
20.06
 11,300 20.76 20.76 20.06 0 0 0
25/05/2006
20.76
 20,080 20.90 20.90 20.76 0 0 0
24/05/2006
20.90
 17,470 20.76 20.90 20.62 0 0 0
23/05/2006
20.76
 20,290 20.48 21.46 20.76 0 0 0
22/05/2006
20.48
 29,670 19.51 20.48 20.48 0 0 0
19/05/2006
19.51
 9,940 19.79 19.79 19.51 0 0 0
18/05/2006
19.79
 16,370 18.95 19.79 19.79 0 0 0
17/05/2006
18.95
 3,820 18.11 18.95 18.95 0 0 0
16/05/2006
18.11
 19,530 18.53 19.37 18.11 0 0 0
15/05/2006
18.53
 1,510 17.70 18.53 18.53 0 0 0
12/05/2006
17.70
 270 16.86 17.70 17.70 0 0 0
11/05/2006
16.86
 15,540 17.42 17.42 16.86 0 0 0
10/05/2006
17.42
 820 18.25 18.25 17.42 0 0 0
09/05/2006
18.25
 2,680 19.09 19.09 18.25 0 0 0
08/05/2006
19.09
 3,500 20.06 20.06 19.09 0 0 0
05/05/2006
20.06
 14,870 20.06 20.34 20.06 0 0 0
04/05/2006
20.06
 6,620 19.23 20.06 20.06 0 0 0
03/05/2006
19.23
 28,760 19.37 19.37 19.23 0 0 0
28/04/2006
19.37
 24,880 20.20 20.20 19.23 0 0 0
27/04/2006
20.20
 18,370 21.18 21.18 20.20 0 0 0
26/04/2006
21.18
 26,450 22.29 22.29 21.18 0 0 0
25/04/2006
22.29
 32,030 21.60 22.57 22.29 0 0 0
24/04/2006
21.60
 15,030 21.74 21.74 21.60 0 0 0
21/04/2006
21.74
 29,760 20.76 21.74 21.74 0 0 0
20/04/2006
20.76
 16,130 20.06 21.04 20.76 0 0 0
19/04/2006
20.06
 32,110 19.37 20.06 19.79 0 0 0
18/04/2006
19.37
 47,880 18.53 19.37 19.23 0 0 0
17/04/2006
18.53
 53,550 17.70 18.53 18.53 0 0 0
14/04/2006
17.70
 20,250 16.86 17.70 17.70 0 0 0
13/04/2006
16.86
 41,750 16.16 16.86 16.86 0 0 0
12/04/2006
16.16
 29,790 15.47 16.16 16.16 0 0 0
11/04/2006
15.47
 28,870 14.77 15.47 15.47 0 0 0
10/04/2006
14.77
 6,270 14.07 14.77 14.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |