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
(2024-08-20) 		-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)
19/09/2022
12.33
 860 12.33 12.33 12.33 0 700 -0.0
16/09/2022
12.33
 671 12.33 12.33 12.33 0 0 0
15/09/2022
12.33
 54 12.33 12.33 12.33 0 0 0
14/09/2022
12.33
 0 12.33 12.33 12.33 0 0 0
13/09/2022
12.33
 1,707 11.53 12.42 12.33 0 1,000 -0.0
12/09/2022
11.53
 507 11.71 11.71 11.09 0 0 0
09/09/2022
11.71
 0 11.71 11.71 11.71 0 0 0
08/09/2022
11.71
 201 12.42 12.42 11.71 0 0 0
07/09/2022
12.42
 0 12.42 12.42 12.42 0 0 0
06/09/2022
12.42
 800 12.42 12.42 11.98 0 0 0
05/09/2022
12.42
 0 12.42 12.42 12.42 0 0 0
31/08/2022
12.42
 0 12.42 12.42 12.42 0 0 0
30/08/2022
12.42
 0 12.42 12.42 12.42 0 0 0
29/08/2022
12.42
 0 12.42 12.42 12.42 0 0 0
26/08/2022
12.42
 0 12.42 12.42 12.42 0 0 0
25/08/2022
12.42
 3,615 12.60 12.60 12.42 0 0 0
24/08/2022
12.60
 0 12.60 12.60 12.60 0 0 0
23/08/2022
12.60
 100 12.07 12.60 12.60 0 0 0
22/08/2022
12.07
 206 12.87 12.87 12.07 0 0 0
19/08/2022
12.87
 800 12.87 12.87 12.87 0 0 0
18/08/2022
12.87
 0 12.87 12.87 12.87 0 0 0
17/08/2022
12.87
 0 12.87 12.87 12.87 0 0 0
16/08/2022
12.87
 400 13.31 13.31 12.87 0 100 -0.0
15/08/2022
13.31
 2,848 12.69 13.31 13.31 0 0 0
12/08/2022
12.69
 100 13.22 13.22 12.69 0 0 0
11/08/2022
13.22
 2,100 14.55 14.55 13.13 0 1,400 -0.0
10/08/2022
14.55
 209 14.20 14.55 14.55 0 0 0
09/08/2022
14.20
 1,218 13.22 14.37 12.42 0 0 0
08/08/2022
13.22
 3,406 12.07 13.22 12.07 0 0 0
05/08/2022
12.07
 130 12.07 12.07 12.07 0 0 0
04/08/2022
12.07
 1,158 12.60 12.60 12.07 0 0 0
03/08/2022
12.60
 1,000 12.87 12.87 12.60 0 0 0
02/08/2022
12.87
 0 12.87 12.87 12.87 0 0 0
01/08/2022
12.87
 29 12.87 12.87 12.87 0 0 0
29/07/2022
12.87
 113 12.87 12.87 12.87 0 0 0
28/07/2022
12.87
 600 11.71 12.87 11.71 0 0 0
27/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
26/07/2022
11.71
 0 11.71 11.71 11.71 0 0 0
25/07/2022
11.71
 500 12.42 12.42 11.71 0 0 0
22/07/2022
12.42
 20 12.42 12.42 12.42 0 0 0
21/07/2022
12.42
 0 12.42 12.42 12.42 0 0 0
20/07/2022
12.42
 0 12.42 12.42 12.42 0 0 0
19/07/2022
12.42
 2 12.42 12.42 12.42 0 0 0
18/07/2022
12.42
 0 12.42 12.42 12.42 0 0 0
15/07/2022
12.42
 83 12.42 12.42 12.42 0 0 0
14/07/2022
12.42
 100 12.42 12.42 12.42 0 100 -0.0
13/07/2022
12.42
 1,900 13.75 13.75 12.42 0 0 0
12/07/2022
13.75
 0 13.75 13.75 13.75 0 0 0
11/07/2022
13.75
 0 13.75 13.75 13.75 0 0 0
08/07/2022
13.75
 0 13.75 13.75 13.75 0 0 0
07/07/2022
13.75
 0 13.75 13.75 13.75 0 0 0
06/07/2022
13.75
 11 13.75 13.75 13.75 0 0 0
05/07/2022
13.75
 0 13.75 13.75 13.75 0 0 0
04/07/2022
13.75
 1 13.75 13.75 13.75 0 0 0
01/07/2022
13.75
 0 13.75 13.75 13.75 0 0 0
30/06/2022
13.75
 16,175 12.78 13.75 12.42 0 15,775 -0.2
29/06/2022
12.78
 501 11.98 12.78 12.78 0 0 0
28/06/2022
11.98
 11 11.98 11.98 11.98 0 0 0
27/06/2022
11.98
 36 11.98 11.98 11.98 0 0 0
24/06/2022
11.98
 0 11.98 11.98 11.98 0 0 0
23/06/2022
11.98
 0 11.98 11.98 11.98 0 0 0
22/06/2022
11.98
 0 11.98 11.98 11.98 0 0 0
21/06/2022
11.98
 0 11.98 11.98 11.98 0 0 0
20/06/2022
11.98
 200 13.13 13.13 11.98 0 0 0
17/06/2022
13.13
 0 13.13 13.13 13.13 0 0 0
16/06/2022
13.13
 601 12.07 13.13 11.09 0 0 0
15/06/2022
12.07
 1,700 12.42 12.42 11.98 0 0 0
14/06/2022
12.42
 100 12.42 12.42 12.42 0 0 0
13/06/2022
12.42
 0 12.42 12.42 12.42 0 0 0
10/06/2022
12.42
 287 12.07 12.42 12.42 0 200 -0.0
09/06/2022
12.07
 300 13.31 13.31 12.07 0 0 0
08/06/2022
13.31
 2,000 13.66 13.66 13.31 0 1,900 -0.0
07/06/2022
13.66
 0 13.66 13.66 13.66 0 0 0
06/06/2022
13.66
 400 13.66 13.66 13.66 0 0 0
03/06/2022
13.66
 2,480 12.60 13.66 13.66 0 80 -0.0
02/06/2022
12.60
 100 13.84 13.84 12.60 0 100 -0.0
01/06/2022
13.84
 0 13.84 13.84 13.84 0 0 0
31/05/2022
13.84
 600 15.00 15.00 13.84 0 0 0
30/05/2022
15.00
 1,536 13.84 15.00 12.60 0 0 0
27/05/2022
13.84
 0 13.84 13.84 13.84 0 0 0
26/05/2022
13.84
 200 13.84 13.84 13.84 0 0 0
25/05/2022
13.84
 600 13.58 13.84 13.66 0 0 0
24/05/2022
13.58
 705 13.66 13.66 13.58 0 0 0
23/05/2022
13.66
 0 13.66 13.66 13.66 0 0 0
20/05/2022
13.66
 0 13.66 13.66 13.66 0 2 -0.0
19/05/2022
13.66
 701 13.58 13.66 13.58 0 0 0
18/05/2022
13.58
 1,100 12.42 13.58 13.58 0 0 0
17/05/2022
12.42
 200 13.31 13.31 12.42 0 0 0
16/05/2022
13.31
 1,300 13.31 13.31 13.31 0 0 0
13/05/2022
13.31
 7,720 13.31 13.40 13.31 7,200 500 0.1
12/05/2022
13.31
 100 13.31 13.31 13.31 0 0 0
11/05/2022
13.31
 100 13.49 13.49 13.31 0 0 0
10/05/2022
13.49
 8,734 13.66 13.66 12.42 3,800 100 0.1
09/05/2022
13.66
 902 15.00 15.00 13.66 0 0 0
06/05/2022
15.00
 130 15.00 15.00 15.00 100 0 0.0
05/05/2022
15.00
 182 15.00 15.00 15.00 0 0 0
04/05/2022
15.00
 1,600 15.00 15.00 13.58 0 0 0
29/04/2022
15.00
 3,900 15.08 15.08 13.58 0 0 0
28/04/2022
15.08
 100 15.53 15.53 15.08 0 0 0
27/04/2022
15.53
 101 14.64 15.53 15.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |