CTCP Viễn thông Điện tử VINACAP (vte)

5.60
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) 		0.90 19.15% 8,400 0 0
4.70
5.60
5.60
2 tháng
(2024-07-22) 		0.90 19.15% 26,800 0 0
4.70
5.60
5.60
3 tháng
(2024-06-21) 		0.60 12% 31,000 0 0
4.70
5.60
5.60
6 tháng
(2024-03-25) 		0.57 11.35% 56,260 0 0
4.70
7
5.60
12 tháng
(2023-09-25) 		-0.32 -5.35% 85,660 0 0
4.70
7
5.60
24 tháng
(2022-09-30) 		-0.92 -14.13% 852,271 0 0
4.70
9.33
5.60
36 tháng
(2021-10-05) 		-2.72 -32.67% 3,149,037 0 0.0
4.70
9.33
5.60
60 tháng
(2019-10-16) 		1.93 52.60% 4,804,921 0 0.0
2.82
10.41
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
4.96
 400 4.96 5.05 4.96 0 0 0
05/02/2021
4.96
 200 4.96 4.96 4.96 0 0 0
04/02/2021
4.61
 2,281 4.78 4.87 4.61 0 0 0
03/02/2021
4.78
 1,500 4.87 4.87 4.52 0 0 0
02/02/2021
4.70
 700 4.70 4.70 4.70 0 0 0
01/02/2021
4.61
 2,000 4.78 4.78 4.61 0 0 0
29/01/2021
4.78
 6,700 5.05 5.05 4.43 0 0 0
28/01/2021
5.05
 418 4.96 5.05 4.96 0 0 0
27/01/2021
5.05
 717 5.32 5.32 4.87 0 0 0
26/01/2021
4.78
 6,201 4.87 5.05 4.78 0 0 0
25/01/2021
5.14
 3,000 5.23 5.23 4.70 0 0 0
22/01/2021
5.14
 10,343 5.23 5.23 4.78 0 0 0
21/01/2021
5.23
 4,500 5.23 5.23 5.05 0 0 0
20/01/2021
5.23
 3,500 5.32 5.32 4.78 0 0 0
19/01/2021
5.23
 16,000 5.23 5.23 4.96 0 0 0
18/01/2021
5.23
 15,120 5.32 5.41 5.14 0 0 0
15/01/2021
5.32
 5,500 4.78 5.32 4.78 0 0 0
14/01/2021
5.05
 13,800 4.70 5.05 4.61 0 0 0
13/01/2021
5.05
 1,801 5.14 5.14 4.43 0 0 0
12/01/2021
5.05
 2,000 4.96 5.05 4.87 0 0 0
11/01/2021
5.32
 900 4.87 5.32 4.87 0 0 0
08/01/2021
5.05
 3,400 4.52 5.05 4.52 0 0 0
07/01/2021
4.52
 16,720 5.14 5.14 4.52 0 0 0
06/01/2021
5.23
 14,610 5.41 5.41 5.05 0 0 0
05/01/2021
4.87
 12,100 4.61 4.87 4.61 0 0 0
04/01/2021
4.52
 25,100 4.08 4.52 4.08 0 0 0
31/12/2020
4.08
 10,774 3.99 4.08 3.99 0 0 0
30/12/2020
3.99
 9,300 4.08 4.08 3.99 0 0 0
29/12/2020
4.08
 5,010 3.99 4.08 3.99 0 0 0
28/12/2020
3.99
 4,600 4.08 4.08 3.99 0 0 0
25/12/2020
3.99
 13,030 4.08 4.08 3.99 0 0 0
24/12/2020
3.99
 8,410 3.99 3.99 3.90 0 0 0
23/12/2020
3.99
 11,100 3.81 4.08 3.81 0 0 0
22/12/2020
3.99
 9,110 3.99 3.99 3.81 0 0 0
21/12/2020
3.90
 5,900 3.81 3.90 3.81 0 0 0
18/12/2020
3.81
 2,600 3.90 3.90 3.81 0 0 0
17/12/2020
3.81
 17,700 3.63 3.81 3.63 0 0 0
16/12/2020
3.81
 0 3.81 3.81 3.81 0 0 0
15/12/2020
3.81
 74 3.81 3.81 3.81 0 0 0
14/12/2020
3.81
 2,600 3.81 3.81 3.81 0 0 0
11/12/2020
3.63
 210 3.63 3.63 3.63 0 0 0
10/12/2020
3.81
 1,000 3.81 3.81 3.81 0 0 0
09/12/2020
3.81
 3,000 3.72 3.81 3.72 0 0 0
08/12/2020
3.72
 4,790 3.72 3.72 3.72 0 0 0
07/12/2020
4.08
 130 4.08 4.08 4.08 0 0 0
04/12/2020
3.54
 5,610 3.63 3.63 3.54 0 0 0
03/12/2020
3.81
 0 3.81 3.81 3.81 0 0 0
02/12/2020
3.81
 200 3.81 3.81 3.81 0 0 0
01/12/2020
3.72
 0 3.72 3.72 3.72 0 0 0
30/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
27/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
26/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
25/11/2020
3.72
 7,000 3.72 3.72 3.72 0 0 0
24/11/2020
3.72
 2,000 3.72 3.72 3.72 0 0 0
23/11/2020
3.72
 3,000 3.72 3.72 3.63 0 0 0
20/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
19/11/2020
3.72
 1,000 3.72 3.72 3.72 0 0 0
18/11/2020
3.54
 2,500 3.72 3.72 3.54 0 0 0
17/11/2020
3.90
 0 3.90 3.90 3.90 0 0 0
16/11/2020
3.90
 200 3.81 3.90 3.81 0 0 0
13/11/2020
3.72
 3,000 3.72 3.72 3.72 0 0 0
12/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
11/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
10/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
09/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
06/11/2020
3.72
 0 3.72 3.72 3.72 0 0 0
05/11/2020
3.72
 1,800 3.90 3.90 3.72 0 0 0
04/11/2020
3.99
 17,636 3.90 3.99 3.90 0 0 0
03/11/2020
4.52
 50 4.52 4.52 4.52 0 0 0
02/11/2020
4.52
 0 4.52 4.52 4.52 0 0 0
30/10/2020
4.52
 0 4.52 4.52 4.52 0 0 0
29/10/2020
4.52
 100 4.52 4.52 4.52 0 0 0
28/10/2020
3.99
 110 3.99 3.99 3.99 0 0 0
27/10/2020
3.99
 42,284 3.54 3.99 3.54 0 0 0
26/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
23/10/2020
3.81
 9,600 3.90 3.90 3.81 0 0 0
22/10/2020
3.99
 1,100 3.72 3.99 3.72 0 0 0
21/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
20/10/2020
3.54
 1,100 3.54 3.54 3.54 0 0 0
19/10/2020
3.72
 600 3.72 3.72 3.72 0 0 0
16/10/2020
3.72
 3,000 3.72 3.72 3.72 0 0 0
15/10/2020
3.72
 0 3.72 3.72 3.72 0 0 0
14/10/2020
3.72
 12,365 3.72 3.72 3.72 0 0 0
13/10/2020
3.72
 5,500 3.63 3.72 3.63 0 0 0
12/10/2020
3.54
 50 3.54 3.54 3.54 0 0 0
09/10/2020
3.54
 90 3.54 3.54 3.54 0 0 0
08/10/2020
3.99
 14,300 3.54 3.99 3.54 0 0 0
07/10/2020
3.54
 0 3.54 3.54 3.54 0 0 0
06/10/2020
3.37
 1,800 3.63 3.63 3.37 0 0 0
05/10/2020
3.99
 12,820 3.99 4.08 3.81 0 0 0
02/10/2020
3.90
 7,600 3.90 3.90 3.90 0 0 0
01/10/2020
3.90
 10 3.90 3.90 3.90 0 0 0
30/09/2020
3.90
 40 3.90 3.90 3.90 0 0 0
29/09/2020
3.99
 1,100 3.90 3.99 3.90 0 0 0
28/09/2020
4.08
 6,300 3.90 4.08 3.90 0 0 0
25/09/2020
4.08
 110 4.08 4.08 4.08 0 0 0
24/09/2020
4.08
 2,190 3.81 4.08 3.72 0 0 0
23/09/2020
4.08
 140 4.08 4.08 4.08 0 0 0
22/09/2020
4.16
 4,200 3.99 4.16 3.81 0 0 0
21/09/2020
4.25
 192 4.25 4.25 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |