CTCP Viễn thông VTC (vtc)

9.50
0.40
(4.40%)
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
(2024-04-22) 		0.10 1.11% 18,900 -200 -0.0
8.50
10
9.10
2 tháng
(2024-03-21) 		-0.59 -6.12% 70,381 1,400 0.0
8.50
10.30
9.10
3 tháng
(2024-02-20) 		0.99 12.23% 190,700 592 0.0
7.92
11.46
9.10
6 tháng
(2023-11-22) 		0.15 1.70% 316,610 -22,905 -0.2
7.74
11.46
9.10
12 tháng
(2023-05-26) 		-1.25 -12.04% 654,330 -117,292 -1.1
7.74
13.14
9.10
24 tháng
(2022-05-31) 		-4.74 -34.26% 794,842 -138,181 -1.4
7.74
14.55
9.10
36 tháng
(2021-06-07) 		-0.75 -7.57% 2,180,180 -40,596 -0.1
7.74
25.55
9.10
60 tháng
(2019-06-17) 		4.08 81.40% 3,441,316 -134,220 -0.7
3.89
25.55
9.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
9.10
-0.90
 1,800 9.40 9.40 9 200 1,100 -0.0
#2 16/05/2024
10
0.20
 1,200 10.50 10.50 9.30 200 0 0.0
#3 15/05/2024
9.80
-0.10
 900 9.80 9.80 9.80 0 100 -0.0
#4 14/05/2024
9.90
0.60
 6,200 10 10 9.40 100 0 0.0
#5 13/05/2024
9.30
0.70
 2,300 9 9.30 8.80 0 400 -0.0
#6 10/05/2024
8.60
0
 200 8.60 8.60 8.60 0 0 0
#7 09/05/2024
8.60
0
 400 8.60 8.60 8.60 0 100 -0.0
#8 08/05/2024
8.60
0
 300 8.60 8.60 8.60 0 0 0
#9 07/05/2024
8.60
0.10
 1,600 8.60 8.60 8.60 800 0 0.0
#10 06/05/2024
8.50
0
 1,400 8.50 8.50 8.50 200 0 0
#11 03/05/2024
8.50
0
 100 8.50 8.50 8.50 0 0 0
#12 02/05/2024
8.50
0
 300 8.50 8.50 8.50 0 0 0
#13 26/04/2024
8.50
0
 800 8.50 8.90 8.50 0 0 0
#14 25/04/2024
8.50
0
 600 8.60 8.60 8.50 0 0 0
#15 24/04/2024
8.50
-0.50
 500 8.50 8.50 8.50 0 0 0
#16 23/04/2024
9
0
 0 9 9 9 0 0 0
#17 22/04/2024
9
0
 300 9 9 9 0 0 0
#18 19/04/2024
9
0.50
 200 9 9 9 0 0 0
#19 17/04/2024
8.50
0
 1,300 8.60 8.60 8.50 0 0 0
#20 16/04/2024
8.50
-0.50
 300 8.50 8.50 8.50 0 0 0
#21 15/04/2024
9
0
 300 9 9 9 0 300 -0.0
#22 12/04/2024
9
0
 600 8.90 9 8.90 0 500 -0.0
#23 11/04/2024
9
0.10
 1,000 8.60 9.10 8.60 0 500 -0.0
#24 10/04/2024
8.90
-0.20
 1,600 9.10 9.10 8.90 0 500 -0.0
#25 09/04/2024
9.10
0
 0 9.10 9.10 9.10 0 0 0
#26 08/04/2024
9.10
-0.10
 200 9.20 9.20 9.10 0 100 -0.0
#27 05/04/2024
9.20
0.10
 900 9.10 9.20 9.10 0 0 0
#28 04/04/2024
9.10
0
 3,500 9.10 9.10 9.10 2,200 0 0.0
#29 03/04/2024
9.10
-0.10
 3,100 9.20 9.20 9.10 100 0 0.0
#30 02/04/2024
9.20
-0.30
 3,200 9.20 9.50 9.20 200 0 0.0
#31 01/04/2024
9.50
-0.30
 1,800 9.60 9.80 9.50 100 200 -0.0
#32 29/03/2024
9.80
0
 943 9.80 9.80 9.80 300 0 0.0
#33 28/03/2024
9.80
0.10
 1,721 9.90 9.90 9.80 0 0 0
#34 27/03/2024
9.70
-0.60
 4,184 10.30 10.30 9.50 100 300 -0.0
#35 26/03/2024
10.30
0.70
 1,600 10 10.40 10 0 500 -0.0
#36 25/03/2024
9.60
0.28
 19,923 9.69 9.69 9.41 0 0 0
#37 22/03/2024
9.32
-0.37
 3,410 9.69 9.69 9.32 1,600 300 0.0
#38 21/03/2024
9.69
0
 1,700 9.69 10.25 9.60 400 200 0.0
#39 20/03/2024
9.69
0.84
 4,110 8.85 9.69 8.85 0 0 0
#40 19/03/2024
8.85
-0.47
 1,710 9.32 9.32 8.85 0 0 0
#41 18/03/2024
9.32
-1.03
 24,354 10.35 10.35 9.32 0 0 0
#42 15/03/2024
10.35
-1.12
 16,926 11.18 11.18 10.35 0 0 0
#43 14/03/2024
11.46
0.75
 478 11.65 11.65 10.81 0 0 0
#44 13/03/2024
10.72
0.75
 22,910 10.90 10.90 10.72 0 0 0
#45 12/03/2024
9.97
0.75
 22,939 9.23 10.07 9.13 0 0 0
#46 11/03/2024
9.23
0.75
 5,017 8.48 9.23 7.64 0 0 0
#47 08/03/2024
8.48
-0.19
 1,001 8.67 8.67 8.48 0 0 0
#48 07/03/2024
8.67
0.75
 4,003 8.20 8.67 8.20 0 0 0
#49 06/03/2024
7.92
0
 881 7.92 7.92 7.92 0 0 0
#50 05/03/2024
7.92
-0.19
 103 7.92 7.92 7.92 0 0 0
#51 04/03/2024
8.11
0
 900 8.11 8.11 8.11 0 0 0
#52 01/03/2024
8.11
0
 1 8.11 8.11 8.11 0 0 0
#53 29/02/2024
8.11
0
 145 8.11 8.11 8.11 0 100 -0.0
#54 28/02/2024
8.11
0
 386 8.39 8.39 8.11 0 128 -0.0
#55 27/02/2024
8.11
-0.28
 2,157 8.11 8.20 8.11 0 47 -0.0
#56 26/02/2024
8.39
0
 1,963 8.20 8.39 8.02 0 533 -0.0
#57 23/02/2024
8.39
0.19
 8,230 8.20 8.39 8.20 0 0 0
#58 22/02/2024
8.20
0
 1,905 8.20 8.20 8.20 0 0 0
#59 21/02/2024
8.20
0.09
 200 8.20 8.20 8.20 0 0 0
#60 20/02/2024
8.11
0
 0 8.11 8.11 8.11 0 0 0
#61 19/02/2024
8.11
0
 5 8.11 8.11 8.11 0 0 0
#62 16/02/2024
8.11
0
 201 8.11 8.11 8.11 0 0 0
#63 15/02/2024
8.11
0
 300 8.11 8.11 8.11 200 0 0.0
#64 07/02/2024
8.11
0
 901 8.11 8.11 8.11 0 0 0
#65 06/02/2024
8.11
0.09
 500 8.11 8.11 8.11 0 0 0
#66 05/02/2024
8.02
0
 0 8.02 8.02 8.02 0 0 0
#67 02/02/2024
8.02
0
 1,809 8.02 8.11 8.02 0 0 0
#68 01/02/2024
8.02
-0.28
 6,600 8.39 8.57 8.02 0 0 0
#69 31/01/2024
8.30
0.09
 500 8.02 8.30 8.02 0 0 0
#70 30/01/2024
8.20
0.28
 10,700 7.92 8.20 7.46 300 10,000 -0.1
#71 29/01/2024
7.92
0
 214 7.92 7.92 7.92 0 0 0
#72 26/01/2024
7.92
-0.37
 1,715 8.20 8.20 7.92 0 200 -0.0
#73 25/01/2024
8.30
0
 10 8.30 8.30 8.30 0 0 0
#74 24/01/2024
8.30
0
 0 8.30 8.30 8.30 0 0 0
#75 23/01/2024
8.30
0
 26 8.30 8.30 8.30 0 0 0
#76 22/01/2024
8.30
0.56
 580 8.30 8.30 8.30 0 0 0
#77 19/01/2024
7.74
-0.65
 3,701 8.39 8.39 7.74 0 0 0
#78 18/01/2024
8.39
0.65
 1,801 8.39 8.39 8.39 0 0 0
#79 17/01/2024
7.74
-0.28
 14,904 8.11 8.67 7.64 0 100 -0.0
#80 16/01/2024
8.02
0
 10 8.02 8.02 8.02 0 0 0
#81 15/01/2024
8.02
-0.37
 2,712 8.57 8.57 7.74 0 0 0
#82 12/01/2024
8.39
0
 2,213 8.39 8.39 8.39 0 0 0
#83 11/01/2024
8.39
0
 0 8.39 8.39 8.39 0 0 0
#84 10/01/2024
8.39
0
 0 8.39 8.39 8.39 0 0 0
#85 09/01/2024
8.39
-0.47
 115 8.39 8.39 8.39 0 0 0
#86 08/01/2024
8.85
0.47
 820 8.95 8.95 8.85 0 0 0
#87 05/01/2024
8.39
0
 0 8.39 8.39 8.39 0 0 0
#88 04/01/2024
8.39
0
 3,300 8.39 8.39 8.30 0 0 0
#89 03/01/2024
8.39
-0.93
 7,790 8.39 8.39 8.39 0 0 0
#90 02/01/2024
9.32
0.47
 313 9.60 9.60 9.32 0 0 0
#91 29/12/2023
8.85
0
 0 8.85 8.85 8.85 0 0 0
#92 28/12/2023
8.85
0
 1,400 8.85 8.85 8.85 0 0 0
#93 27/12/2023
8.85
0.75
 797 8.85 8.85 8.85 0 97 -0.0
#94 26/12/2023
8.11
-0.75
 6,400 8.85 8.85 8.11 0 5,900 -0.1
#95 25/12/2023
8.85
-0.56
 600 9.41 9.41 8.85 0 0 0
#96 22/12/2023
9.41
0.65
 153 8.20 9.41 8.20 0 0 0
#97 21/12/2023
8.76
0
 410 8.76 8.76 8.76 0 0 0
#98 20/12/2023
8.76
0
 1,702 8.76 8.76 8.76 0 0 0
#99 19/12/2023
8.76
0.47
 200 8.20 8.76 8.20 0 0 0
#100 18/12/2023
8.30
-0.65
 286 8.30 8.30 8.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |