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)
18/09/2020
4.34
 3,500 3.81 4.34 3.81 0 0 0
17/09/2020
4.61
 89,400 4.61 4.61 3.72 0 0 0
16/09/2020
4.61
 1,600 4.08 4.61 4.08 0 0 0
15/09/2020
4.70
 1,160 4.08 4.70 4.08 0 0 0
14/09/2020
4.70
 700 4.70 4.70 4.61 0 0 0
11/09/2020
4.16
 1,700 3.99 4.16 3.99 0 0 0
10/09/2020
3.63
 400 3.54 3.63 3.54 0 0 0
09/09/2020
3.99
 0 3.99 3.99 3.99 0 0 0
08/09/2020
3.99
 2,000 3.99 3.99 3.99 0 0 0
07/09/2020
4.08
 1,400 4.08 4.08 4.08 0 0 0
04/09/2020
4.16
 12,640 4.43 4.43 4.16 0 0 0
03/09/2020
4.43
 2,000 4.43 4.43 4.43 0 0 0
01/09/2020
4.43
 3,000 4.43 4.43 4.43 0 0 0
31/08/2020
4.52
 1,631 4.52 4.52 4.52 0 0 0
28/08/2020
5.23
 0 5.23 5.23 5.23 0 0 0
27/08/2020
5.23
 100 5.23 5.23 5.23 0 0 0
26/08/2020
5.23
 7,101 5.23 5.32 5.23 0 0 0
25/08/2020
5.23
 0 5.23 5.23 5.23 0 0 0
24/08/2020
5.23
 8,100 5.23 5.23 5.23 0 0 0
21/08/2020
6.11
 100 6.11 6.11 6.11 0 0 0
20/08/2020
5.67
 52 5.67 5.67 5.67 0 0 0
19/08/2020
5.67
 3,000 5.67 5.67 5.67 0 0 0
18/08/2020
6.65
 0 6.65 6.65 6.65 0 0 0
17/08/2020
6.65
 0 6.65 6.65 6.65 0 0 0
14/08/2020
6.65
 0 6.65 6.65 6.65 0 0 0
13/08/2020
6.65
 0 6.65 6.65 6.65 0 0 0
12/08/2020
6.65
 0 6.65 6.65 6.65 0 0 0
11/08/2020
6.65
 4,200 7.53 7.53 6.65 0 0 0
10/08/2020
6.65
 0 6.65 6.65 6.65 0 0 0
07/08/2020
6.65
 100 6.65 6.65 6.65 0 0 0
06/08/2020
6.11
 100 6.11 6.11 6.11 0 0 0
05/08/2020
5.32
 0 5.32 5.32 5.32 0 0 0
04/08/2020
5.32
 1,100 5.32 5.32 5.32 0 0 0
03/08/2020
5.76
 2,600 5.76 5.76 5.76 0 0 0
31/07/2020
6.38
 0 6.38 6.38 6.38 0 0 0
30/07/2020
6.47
 5,032 6.38 6.47 6.38 0 0 0
29/07/2020
6.38
 0 6.38 6.38 6.38 0 0 0
28/07/2020
6.38
 0 6.38 6.38 6.38 0 0 0
27/07/2020
6.38
 0 6.38 6.38 6.38 0 0 0
24/07/2020
6.38
 100 6.38 6.38 6.38 0 0 0
23/07/2020
5.94
 7,772 5.94 5.94 5.94 0 0 0
22/07/2020
6.03
 21,400 5.32 6.03 4.52 0 0 0
21/07/2020
5.32
 5,600 5.41 5.41 5.32 0 0 0
20/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
17/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
16/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
15/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
14/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
13/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
10/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
09/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
08/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
07/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
06/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
03/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
02/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
01/07/2020
8.77
 0 8.77 8.77 8.77 0 0 0
30/06/2020
8.77
 0 8.77 8.77 8.77 0 0 0
29/06/2020
8.77
 0 8.77 8.77 8.77 0 0 0
26/06/2020
8.77
 0 8.77 8.77 8.77 0 0 0
25/06/2020
8.77
 0 8.77 8.77 8.77 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 3.8%
24/06/2020
8.77
 0 8.77 8.77 8.77 0 0 0
23/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
22/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
19/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
18/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
17/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
16/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
15/06/2020
8.79
 0 8.79 8.79 8.79 0 0 0
12/06/2020
8.70
 1,100 9.90 9.90 8.70 0 0 0
11/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
10/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
09/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
08/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
05/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
04/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
03/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
02/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
01/06/2020
10.24
 0 10.24 10.24 10.24 0 0 0
29/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
28/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
27/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
26/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
25/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
22/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
21/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
20/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
19/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
18/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
15/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
14/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
13/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
12/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
11/05/2020
10.24
 0 10.24 10.24 10.24 0 0 0
08/05/2020
10.24
 100 10.24 10.24 10.24 0 0 0
07/05/2020
10.41
 0 10.41 10.41 10.41 0 0 0
06/05/2020
10.41
 0 10.41 10.41 10.41 0 0 0
05/05/2020
10.41
 0 10.41 10.41 10.41 0 0 0
04/05/2020
10.41
 0 10.41 10.41 10.41 0 0 0
29/04/2020
10.41
 0 10.41 10.41 10.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |