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)
07/07/2021
9.59
 1,600 9.59 9.59 9.34 0 0 0
06/07/2021
9.59
 6,910 9.59 9.59 9.51 0 0 0
05/07/2021
9.59
 2,300 9.51 9.59 9.59 0 0 0
02/07/2021
9.51
 4,200 9.76 9.76 9.51 600 0 0.0
01/07/2021
9.76
 1,200 9.76 9.76 9.68 0 0 0
30/06/2021
9.76
 2,600 9.76 9.76 9.76 0 0 0
29/06/2021
9.76
 0 9.76 9.76 9.76 0 0 0
28/06/2021
9.76
 200 9.51 9.76 9.76 0 0 0
25/06/2021
9.51
 6,011 10.01 10.01 9.51 0 600 -0.0
24/06/2021
10.01
 1,800 9.68 10.01 9.68 500 0 0.0
23/06/2021
9.68
 3,500 9.76 9.76 9.68 0 0 0
22/06/2021
9.76
 12,610 9.76 10.01 9.76 0 0 0
21/06/2021
9.76
 10,800 9.76 10.01 9.76 0 0 0
18/06/2021
9.76
 0 9.76 9.76 9.76 0 0 0
17/06/2021
9.76
 1,600 9.76 10.01 9.76 0 0 0
16/06/2021
9.76
 5,800 9.76 9.76 9.76 0 0 0
15/06/2021
9.76
 8,285 9.76 9.76 9.68 0 0 0
14/06/2021
9.76
 5,100 10.27 10.27 9.51 3,700 0 0.0
11/06/2021
10.27
 4,600 9.68 10.27 9.17 0 0 0
10/06/2021
9.68
 50 9.68 9.68 9.68 0 0 0
09/06/2021
9.68
 800 9.68 9.68 9.68 0 0 0
08/06/2021
9.68
 2,700 9.85 10.10 9.08 0 0 0
07/06/2021
9.85
 3,791 9.85 10.01 9.85 2,000 0 0.0
04/06/2021
9.85
 5,106 9.68 10.10 9.59 3,800 0 0.0
03/06/2021
9.68
 2,700 9.85 9.85 9.59 0 0 0
02/06/2021
9.85
 7,469 9.76 9.85 9.59 5,000 0 0.1
01/06/2021
9.76
 2,857 9.93 10.44 9.76 1,800 0 0.0
31/05/2021
9.93
 5,400 9.85 10.01 9.76 2,900 0 0.0
28/05/2021
9.85
 5,100 9.76 9.85 9.76 2,800 0 0.0
27/05/2021
9.76
 4,879 9.76 9.76 9.76 4,200 0 0.0
26/05/2021
9.76
 6,600 9.51 9.76 9.08 2,500 0 0.0
25/05/2021
9.51
 8,800 9.51 9.76 9.51 1,600 0 0.0
24/05/2021
9.51
 6,200 9.51 9.51 9.42 1,700 0 0.0
21/05/2021
9.51
 400 9.51 9.51 9.51 0 0 0
20/05/2021
9.51
 2,525 9.42 9.68 9.51 0 0 0
19/05/2021
9.42
 1,166 9.34 9.59 9.42 100 0 0.0
18/05/2021
9.34
 4,344 9.17 9.34 9.17 0 0 0
17/05/2021
9.17
 2,500 9.00 9.25 9.17 0 0 0
14/05/2021
9.00
 7,336 9.00 9.08 9.00 0 0 0
13/05/2021
9.00
 8,100 9.00 9.00 9.00 0 0 0
12/05/2021
9.00
 3,200 8.74 9.00 8.83 0 0 0
11/05/2021
8.74
 9,411 9.42 9.42 8.66 0 0 0
10/05/2021
9.42
 2,600 9.76 9.76 9.34 0 0 0
07/05/2021
9.76
 1,200 9.76 9.76 9.76 0 0 0
06/05/2021
9.76
 2,600 9.85 9.85 9.34 0 0 0
05/05/2021
9.85
 1,900 10.01 10.01 9.68 0 0 0
04/05/2021
10.01
 1,400 10.10 10.10 9.93 800 0 0.0
29/04/2021
10.10
 748 9.68 10.10 9.68 100 0 0.0
28/04/2021
9.68
 3,800 9.68 9.85 9.68 0 0 0
27/04/2021
9.68
 318 9.68 9.68 9.68 0 0 0
26/04/2021
9.68
 1,215 9.34 9.85 9.42 0 0 0
23/04/2021
9.34
 6,400 9.93 9.93 9.08 0 0 0
22/04/2021
9.93
 6,400 10.35 10.35 9.93 0 0 0
20/04/2021
10.35
 4,400 10.61 10.61 10.35 0 0 0
19/04/2021
10.61
 500 10.61 10.61 10.61 0 0 0
16/04/2021
10.61
 2,200 10.86 10.86 10.61 0 0 0
15/04/2021
10.86
 5,000 10.61 11.20 10.86 0 0 0
14/04/2021
10.61
 2,616 10.61 10.61 10.61 0 0 0
13/04/2021
10.61
 14,400 10.61 10.61 10.61 200 0 0.0
12/04/2021
10.61
 11,090 10.52 10.95 10.61 0 0 0
09/04/2021
10.52
 8,815 10.61 10.86 10.52 0 0 0
08/04/2021
10.61
 525 10.78 10.78 10.61 0 0 0
07/04/2021
10.78
 8,373 11.03 11.03 10.18 0 0 0
06/04/2021
11.03
 14,756 11.03 11.03 10.69 4,100 2,000 0.0
05/04/2021
11.03
 10,507 10.61 11.03 10.69 0 0 0
02/04/2021
10.61
 4,812 10.52 10.95 10.52 0 0 0
01/04/2021
10.52
 9,226 10.61 10.86 10.35 700 0 0.0
31/03/2021
10.61
 9,136 10.61 10.69 9.93 0 0 0
30/03/2021
10.61
 7,717 11.03 11.03 10.61 0 0 0
29/03/2021
11.03
 10,913 11.29 11.29 11.03 2,000 0 0.0
26/03/2021
11.29
 4,145 11.29 11.29 11.20 0 0 0
25/03/2021: Cổ tức tiền mặt tỉ lệ: 11%
25/03/2021
11.29
 12,920 11.03 11.80 11.03 1,700 0 0.0
24/03/2021
11.03
 23,556 11.66 11.74 10.96 1,200 294 0.0
23/03/2021
11.66
 58,900 11.58 12.13 11.42 1,100 1,148 -0.0
22/03/2021
11.58
 36,992 12.52 12.52 11.50 0 87 -0.0
19/03/2021
12.52
 16,455 12.52 13.62 12.52 494 0 0.0
18/03/2021
12.52
 11,509 11.42 12.52 11.74 1,234 100 0.0
17/03/2021
11.42
 7,014 10.72 11.42 10.72 301 0 0.0
16/03/2021
10.72
 1,410 10.64 10.72 10.64 210 0 0.0
15/03/2021
10.64
 2,400 10.33 10.64 10.41 600 0 0.0
12/03/2021
10.33
 425 10.33 10.56 10.33 100 0 0.0
11/03/2021
10.33
 2,130 10.17 10.33 10.25 0 0 0
10/03/2021
10.17
 1,148 9.78 10.17 9.78 0 0 0
09/03/2021
9.78
 3,800 9.55 9.78 9.62 0 3,325 -0.0
08/03/2021
9.55
 2,603 9.31 9.62 9.31 200 0 0.0
05/03/2021
9.31
 400 9.23 9.31 9.23 0 0 0
04/03/2021
9.23
 420 9.62 9.62 9.00 0 0 0
03/03/2021
9.62
 7,294 8.76 9.62 8.76 0 100 -0.0
02/03/2021
8.76
 3,900 8.76 8.76 8.76 0 0 0
01/03/2021
8.76
 2,520 8.61 9.23 8.69 0 300 -0.0
26/02/2021
8.61
 500 8.61 8.61 8.61 0 0 0
25/02/2021
8.61
 243 8.61 8.61 8.61 0 0 0
24/02/2021
8.61
 1,000 8.76 8.76 8.61 0 0 0
23/02/2021
8.76
 200 9.55 9.55 8.76 0 0 0
22/02/2021
9.55
 100 9.86 9.86 9.55 0 0 0
19/02/2021
9.86
 0 9.86 9.86 9.86 0 0 0
18/02/2021
9.86
 3,700 9.00 9.86 8.76 0 400 -0.0
17/02/2021
9.00
 100 9.00 9.00 9.00 0 0 0
09/02/2021
9.00
 2,400 8.45 9.00 8.53 0 0 0
08/02/2021
8.45
 862 8.61 8.61 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |