CTCP Viễn thông VTC (vtc)

8.50
0.10
(1.19%)
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)
26/11/2021
13.75
 4,200 13.58 13.75 13.75 0 0 0
25/11/2021
13.58
 6,410 13.49 13.58 13.49 6,000 100 0.1
24/11/2021
13.49
 8,201 12.99 13.49 11.71 0 100 -0.0
23/11/2021
12.99
 1,884 13.32 13.32 12.99 0 0 0
22/11/2021
13.32
 662 12.73 13.41 13.16 0 0 0
19/11/2021
12.73
 17,236 13.16 13.32 12.73 10,000 0 0.2
18/11/2021
13.16
 12,100 13.16 13.16 13.16 6,000 10,100 -0.1
17/11/2021
13.16
 4,697 13.58 13.58 13.16 0 80 -0.0
16/11/2021
13.58
 3,076 13.58 13.58 13.58 0 0 0
15/11/2021
13.58
 5,711 13.58 13.58 13.58 300 0 0.0
12/11/2021
13.58
 4,133 13.83 13.83 12.48 0 0 0
11/11/2021
13.83
 80 13.83 13.83 13.83 0 0 0
10/11/2021
13.83
 810 14.00 14.00 13.83 0 0 0
09/11/2021
14.00
 3,610 14.00 14.00 12.73 0 0 0
08/11/2021
14.00
 610 13.75 14.00 13.75 0 0 0
05/11/2021
13.75
 4,390 13.58 13.75 13.58 0 98 -0.0
04/11/2021
13.58
 8,530 13.24 13.58 13.16 600 200 0.0
03/11/2021
13.24
 1,521 13.16 13.24 13.16 1,200 100 0.0
02/11/2021
13.16
 4,280 13.16 13.24 13.16 2,300 0 0.0
01/11/2021
13.16
 3,463 13.07 13.16 13.07 0 0 0
29/10/2021
13.07
 3,000 13.49 13.49 13.07 0 700 -0.0
28/10/2021
13.49
 1,245 13.66 15.02 12.31 0 0 0
27/10/2021
13.66
 1,500 12.48 13.66 12.56 0 61 -0.0
26/10/2021
12.48
 5,600 12.82 12.99 12.48 100 0 0.0
25/10/2021
12.82
 3,400 12.65 12.90 12.73 200 200 0
22/10/2021
12.65
 4,800 12.65 12.73 12.65 3,700 0 0.1
21/10/2021
12.65
 2,000 12.65 12.99 12.65 1,300 0 0.0
20/10/2021
12.65
 15,000 12.56 12.73 12.56 1,100 300 0.0
19/10/2021
12.56
 3,400 12.48 12.99 12.56 2,519 200 0.0
18/10/2021
12.48
 3,400 12.82 12.82 12.48 2,300 0 0
15/10/2021
12.82
 35,400 13.07 13.07 12.31 31,000 0 0.5
14/10/2021
13.07
 300 12.90 13.07 12.31 0 100 -0.0
13/10/2021
12.90
 2,600 12.39 12.90 12.39 100 0 0.0
12/10/2021
12.39
 4,100 12.14 12.39 12.05 2,000 0 0.0
11/10/2021
12.14
 4,000 11.97 12.14 11.97 500 0 0.0
08/10/2021
11.97
 4,200 12.14 12.14 11.88 2,300 0 0.0
07/10/2021
12.14
 3,627 12.14 12.22 11.88 27 0 0.0
06/10/2021
12.14
 800 12.39 12.39 11.97 0 200 -0.0
05/10/2021
12.39
 200 12.99 12.99 12.14 0 0 0
04/10/2021
12.99
 1,600 12.48 12.99 12.31 0 0 0
01/10/2021
12.48
 1,001 13.07 13.07 12.48 6,000 6,000 0
30/09/2021
13.07
 7,700 13.32 13.32 12.39 3,400 0 0.1
29/09/2021
13.32
 4,588 12.65 13.41 12.56 2,000 0 0.0
28/09/2021
12.65
 7,400 12.73 12.73 12.31 3,400 0 0.1
27/09/2021
12.73
 15,700 12.99 12.99 12.73 12,900 7,300 0.1
24/09/2021
12.99
 15,800 12.99 12.99 12.99 8,000 0 0.1
23/09/2021
12.99
 19,600 12.73 13.16 12.82 700 0 0.0
22/09/2021
12.73
 17,520 12.56 12.82 12.73 0 0 0
21/09/2021
12.56
 14,567 13.41 13.92 12.39 6,000 0 0.1
20/09/2021
13.41
 17,220 13.32 13.49 13.24 1,800 7,500 -0.1
17/09/2021
13.32
 9,410 13.16 14.00 13.32 300 0 0.0
16/09/2021
13.16
 23,579 11.97 13.16 12.31 200 1,500 -0.0
15/09/2021
11.97
 14,100 12.31 12.31 11.88 1,400 0 0.0
14/09/2021
12.31
 9,952 11.88 12.39 11.88 6,000 0 0.1
13/09/2021
11.88
 7,490 12.56 12.56 11.88 4,000 100 0.1
10/09/2021
12.56
 23,280 11.54 12.65 11.54 200 2,000 -0.0
09/09/2021
11.54
 27,215 10.52 11.54 10.52 2,300 2,200 -0.0
08/09/2021
10.52
 17,700 10.44 10.86 10.52 13,100 0 0.2
07/09/2021
10.44
 13,322 10.78 10.78 10.44 3,000 0 0.0
06/09/2021
10.78
 9,188 10.01 10.95 10.18 0 600 -0.0
01/09/2021
10.01
 8,600 9.76 10.01 9.85 0 0 0
31/08/2021
9.76
 1,420 9.85 9.85 9.76 0 300 -0.0
30/08/2021
9.85
 1,300 9.34 9.85 9.51 0 0 0
27/08/2021
9.34
 200 9.34 9.34 9.34 200 0 0.0
26/08/2021
9.34
 480 9.76 9.76 9.34 0 0 0
25/08/2021
9.76
 600 9.51 9.76 9.51 0 0 0
24/08/2021
9.51
 2,820 9.93 9.93 9.51 1,000 0 0.0
23/08/2021
9.93
 6,600 9.76 9.93 9.51 1,300 0 0.0
20/08/2021
9.76
 3,300 10.18 10.18 9.76 2,900 0 0.0
19/08/2021
10.18
 2,000 9.76 10.18 9.76 0 100 -0.0
18/08/2021
9.76
 9,200 9.51 9.85 9.42 3,700 0 0.0
17/08/2021
9.51
 5,800 9.34 9.51 9.34 400 0 0.0
16/08/2021
9.34
 3,300 9.34 9.51 9.34 1,800 0 0.0
13/08/2021
9.34
 4,400 9.25 9.34 9.34 2,000 0 0.0
12/08/2021
9.25
 9,500 9.25 9.34 9.25 5,600 0 0.1
11/08/2021
9.25
 3,600 9.34 9.34 9.25 0 0 0
10/08/2021
9.34
 0 9.34 9.34 9.34 0 0 0
09/08/2021
9.34
 7,910 8.49 9.34 8.57 4,100 0 0.0
06/08/2021
8.49
 20,000 9.08 9.17 8.32 6,900 18,300 -0.1
05/08/2021
9.08
 5,000 8.91 9.08 9.08 0 0 0
04/08/2021
8.91
 2,000 9.08 9.08 8.91 0 0 0
03/08/2021
9.08
 1,600 9.08 9.08 9.00 0 0 0
02/08/2021
9.08
 2,400 8.91 9.17 9.08 0 0 0
30/07/2021
8.91
 500 9.25 9.25 8.91 0 0 0
29/07/2021
9.25
 500 8.66 9.25 9.25 0 0 0
28/07/2021
8.66
 2,000 9.34 9.34 8.66 0 0 0
27/07/2021
9.34
 1,000 9.34 9.34 9.34 1,000 0 0.0
26/07/2021
9.34
 0 9.34 9.34 9.34 0 0 0
23/07/2021
9.34
 580 8.66 9.34 9.34 0 0 0
22/07/2021
8.66
 30 8.66 8.66 8.66 0 0 0
21/07/2021
8.66
 800 8.66 8.66 8.66 0 0 0
20/07/2021
8.66
 6,800 8.49 8.66 8.49 2,000 0 0.0
19/07/2021
8.49
 2,280 9.00 9.00 8.49 0 0 0
16/07/2021
9.00
 200 9.00 9.08 9.00 100 0 0.0
15/07/2021
9.00
 210 8.91 9.00 9.00 0 0 0
14/07/2021
8.91
 1,000 8.91 9.34 8.91 900 0 0.0
13/07/2021
8.91
 1,600 8.83 9.00 8.91 1,400 0 0.0
12/07/2021
8.83
 1,700 9.34 9.34 8.83 100 0 0.0
09/07/2021
9.34
 200 9.59 9.59 9.34 0 0 0
08/07/2021
9.59
 3,100 9.59 9.68 9.59 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |