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)
26/04/2022
14.64
 3,305 16.06 16.06 14.64 0 0 0
25/04/2022
16.06
 5,714 16.06 16.06 16.06 5,700 0 0.1
22/04/2022
16.06
 4,300 16.24 16.24 16.06 0 0 0
21/04/2022
16.24
 8,700 14.82 16.24 15.00 0 3,400 -0.1
20/04/2022
14.82
 7,803 14.11 15.00 14.11 3,700 2,100 0.0
19/04/2022
14.11
 7,500 14.02 14.20 14.02 0 0 0
18/04/2022
14.02
 2,300 13.66 14.91 13.75 0 0 0
15/04/2022
13.66
 8,300 14.20 15.08 13.66 0 0 0
14/04/2022
14.20
 4,400 13.75 14.91 13.31 1,500 0 0.0
13/04/2022
13.75
 5,200 13.84 13.84 13.49 1,800 0 0.0
12/04/2022
13.84
 4,009 13.75 14.20 13.75 1,400 0 0.0
08/04/2022
13.75
 6,519 14.55 14.64 13.75 0 0 0
07/04/2022
14.55
 21,570 15.00 15.00 14.02 200 0 0.0
06/04/2022
15.00
 9,262 16.59 16.59 15.00 0 300 -0.0
05/04/2022
16.59
 4,823 17.75 17.75 16.15 0 0 0
04/04/2022
17.75
 21,883 18.72 18.72 16.86 200 0 0.0
01/04/2022
18.72
 3,300 20.76 20.76 18.72 0 0 0
31/03/2022
20.76
 2,567 23.07 23.07 20.76 36 0 0.0
30/03/2022
23.07
 400 25.55 25.55 23.07 0 0 0
29/03/2022
25.55
 5 25.55 25.55 25.55 0 0 0
28/03/2022
25.55
 8,966 24.40 26.53 24.40 1,000 0 0.0
25/03/2022: Cổ tức tiền mặt tỉ lệ: 12%
25/03/2022
24.40
 4,283 23.42 24.84 24.31 300 550 -0.0
24/03/2022
23.42
 200,730 21.30 23.42 22.92 100 500 -0.0
23/03/2022
21.30
 11,400 19.44 21.30 19.35 200 0 0.0
22/03/2022
19.44
 9,343 17.74 19.44 17.74 0 0 0
21/03/2022
17.74
 18,640 16.13 17.74 15.96 0 400 -0.0
18/03/2022
16.13
 4,825 15.87 17.40 16.13 0 0 0
17/03/2022
15.87
 6,600 14.43 15.87 14.43 0 5,000 -0.1
16/03/2022
14.43
 19,871 13.16 14.43 13.16 0 0 0
15/03/2022
13.16
 7,900 13.58 13.58 13.16 0 0 0
14/03/2022
13.58
 50 13.58 13.58 13.58 0 0 0
11/03/2022
13.58
 6,300 13.16 13.58 13.16 100 0 0.0
10/03/2022
13.16
 200 12.73 13.16 12.73 100 0 0.0
09/03/2022
12.73
 4,100 12.73 12.73 12.73 0 0 0
08/03/2022
12.73
 3,050 12.73 12.73 12.73 0 0 0
07/03/2022
12.73
 23,100 12.73 12.73 12.65 0 10,300 -0.2
04/03/2022
12.73
 5,100 13.16 13.16 12.39 0 0 0
03/03/2022
13.16
 3,313 12.82 13.16 12.73 0 2,000 -0.0
02/03/2022
12.82
 17,300 13.24 14.51 12.56 100 6,000 -0.1
01/03/2022
13.24
 709 12.56 13.24 13.24 0 200 -0.0
28/02/2022
12.56
 6,266 13.07 13.07 12.56 0 5,000 -0.1
25/02/2022
13.07
 9,000 13.16 13.16 12.99 0 7,700 -0.1
24/02/2022
13.16
 4,700 13.16 13.24 13.16 0 3,000 -0.0
23/02/2022
13.16
 3,100 13.16 13.16 12.39 100 1,700 -0.0
22/02/2022
13.16
 11,381 13.16 13.16 12.99 100 7,100 -0.1
21/02/2022
13.16
 3,000 13.16 13.16 13.16 0 1,300 -0.0
18/02/2022
13.16
 5,800 13.16 13.16 13.16 100 0 0.0
17/02/2022
13.16
 3,000 12.73 13.16 13.16 0 0 0
16/02/2022
12.73
 1,060 12.73 12.73 12.56 0 0 0
15/02/2022
12.73
 600 12.73 12.73 12.73 0 0 0
14/02/2022
12.73
 300 12.73 12.73 12.73 0 0 0
11/02/2022
12.73
 2,300 12.48 12.73 12.73 0 0 0
10/02/2022
12.48
 975 12.31 12.48 11.97 0 0 0
09/02/2022
12.31
 409 12.56 12.56 12.31 0 0 0
08/02/2022
12.56
 2,223 12.73 12.73 12.56 0 0 0
07/02/2022
12.73
 0 12.73 12.73 12.73 0 0 0
28/01/2022
12.73
 130 13.16 13.16 12.73 0 0 0
27/01/2022
13.16
 0 13.16 13.16 13.16 0 0 0
26/01/2022
13.16
 1,000 13.16 13.24 13.16 0 0 0
25/01/2022
13.16
 5,209 12.73 13.16 13.16 0 2,800 -0.0
24/01/2022
12.73
 0 12.73 12.73 12.73 0 0 0
21/01/2022
12.73
 700 12.73 12.73 12.73 0 0 0
20/01/2022
12.73
 2,200 12.31 12.73 12.31 0 0 0
19/01/2022
12.31
 0 12.31 12.31 12.31 0 0 0
18/01/2022
12.31
 1,200 12.31 12.31 12.31 0 0 0
17/01/2022
12.31
 1,700 12.31 12.31 12.31 0 0 0
14/01/2022
12.31
 11,603 12.31 12.31 12.31 10,000 11,500 -0.0
13/01/2022
12.31
 800 12.39 12.39 12.31 0 0 0
12/01/2022
12.39
 500 12.22 12.39 12.39 0 0 0
11/01/2022
12.22
 20,300 12.31 12.31 12.22 0 0 0
10/01/2022
12.31
 0 12.31 12.31 12.31 0 0 0
07/01/2022
12.31
 2,800 12.31 12.56 12.31 0 0 0
06/01/2022
12.31
 500 12.39 12.39 12.31 0 0 0
05/01/2022
12.39
 800 12.56 12.73 12.31 0 100 -0.0
04/01/2022
12.56
 500 12.73 12.73 12.56 100 0 0.0
31/12/2021
12.73
 200 12.73 13.16 12.73 0 0 0
30/12/2021
12.73
 400 11.97 12.73 12.73 0 0 0
29/12/2021
11.97
 0 11.97 11.97 11.97 0 0 0
28/12/2021
11.97
 516 13.16 13.16 11.97 0 0 0
27/12/2021
13.16
 0 13.16 13.16 13.16 0 0 0
24/12/2021
13.16
 100 13.16 13.16 13.16 0 0 0
23/12/2021
13.16
 50 13.16 13.16 13.16 0 0 0
22/12/2021
13.16
 11,046 12.39 13.16 13.16 6,000 0 0.1
21/12/2021
12.39
 100 12.73 12.73 12.39 100 0 0.0
20/12/2021
12.73
 800 12.73 12.73 12.31 0 100 -0.0
17/12/2021
12.73
 616 12.56 12.73 12.73 0 0 0
16/12/2021
12.56
 200 12.31 12.56 12.56 0 100 -0.0
15/12/2021
12.31
 8,300 12.73 12.73 12.31 0 8,200 -0.1
14/12/2021
12.73
 2,047 12.73 12.73 12.73 0 0 0
13/12/2021
12.73
 104 12.73 12.73 12.73 0 100 -0.0
10/12/2021
12.73
 17,252 12.73 12.73 12.65 0 0 0
09/12/2021
12.73
 16,500 12.73 12.73 12.31 0 0 0
08/12/2021
12.73
 5,304 12.48 13.58 12.48 0 3 -0.0
07/12/2021
12.48
 0 12.48 12.48 12.48 0 0 0
06/12/2021
12.48
 2,033 13.58 14.43 12.31 0 3 -0.0
03/12/2021
13.58
 1,229 14.60 14.60 13.16 800 0 0.0
02/12/2021
14.60
 7,739 13.32 14.60 12.73 0 0 0
01/12/2021
13.32
 4,800 13.32 13.41 13.32 0 0 0
30/11/2021
13.32
 1,100 13.58 13.58 13.32 0 0 0
29/11/2021
13.58
 200 13.75 13.75 13.58 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |