CTCP Viễn thông Điện tử VINACAP (vte)

6.90
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
(2026-09-04) 		0.90 12% 795,800 0 0
6.10
8.40
6.90
2 tháng
(2026-08-05) 		1.30 18.31% 799,700 0 0
6.10
8.40
6.90
3 tháng
(2026-07-06) 		2.01 31.50% 807,900 0 0
5.90
8.40
6.90
6 tháng
(2026-04-07) 		1.42 20.39% 823,500 0 0
5.80
8.40
6.90
12 tháng
(2025-10-09) 		2.01 31.50% 2,099,400 0 0
5.11
11.10
6.90
24 tháng
(2024-10-14) 		3.41 68.28% 3,062,567 0 0
3.43
11.10
6.90
36 tháng
(2023-10-20) 		2.61 45.05% 3,132,677 0 0
3.43
11.10
6.90
60 tháng
(2021-11-01) 		0.35 4.37% 6,181,584 0 0
3.43
11.10
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
6.57
 25,017 6.57 6.57 6.57 0 0 0
11/08/2021
6.48
 1,320 6.48 6.48 6.48 0 0 0
10/08/2021
6.48
 300 6.48 6.48 6.48 0 0 0
09/08/2021
6.20
 0 6.20 6.20 6.20 0 0 0
06/08/2021
6.20
 0 6.20 6.20 6.20 0 0 0
05/08/2021
6.20
 3,737 6.20 6.20 6.20 0 0 0
04/08/2021
6.20
 0 6.20 6.20 6.20 0 0 0
03/08/2021
6.20
 0 6.20 6.20 6.20 0 0 0
02/08/2021
6.20
 0 6.20 6.20 6.20 0 0 0
30/07/2021
6.20
 2,000 6.20 6.20 6.20 0 0 0
29/07/2021
6.20
 0 6.20 6.20 6.20 0 0 0
28/07/2021
6.20
 0 6.20 6.20 6.20 0 0 0
27/07/2021
6.20
 0 6.20 6.20 6.20 0 0 0
26/07/2021
6.20
 700 6.20 6.20 6.20 0 0 0
23/07/2021
6.66
 0 6.66 6.66 6.66 0 0 0
22/07/2021
6.66
 0 6.66 6.66 6.66 0 0 0
21/07/2021
6.66
 19 6.66 6.66 6.66 0 0 0
20/07/2021
6.66
 0 6.66 6.66 6.66 0 0 0
19/07/2021
6.66
 0 6.66 6.66 6.66 0 0 0
16/07/2021
6.66
 41 6.66 6.66 6.66 0 0 0
15/07/2021
6.66
 0 6.66 6.66 6.66 0 0 0
14/07/2021
6.66
 0 6.66 6.66 6.66 0 0 0
13/07/2021
6.66
 3,000 6.66 6.66 6.66 0 0 0
12/07/2021
5.83
 1,300 5.83 5.83 5.83 0 0 0
09/07/2021
6.48
 1,000 6.48 6.48 6.48 0 0 0
08/07/2021
6.48
 1,041 6.48 6.48 6.48 0 0 0
07/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
06/07/2021
5.92
 59 5.92 5.92 5.92 0 0 0
05/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
02/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
01/07/2021
5.92
 2,400 5.92 5.92 5.92 0 0 0
30/06/2021
6.85
 6,500 6.85 6.85 6.85 0 0 0
29/06/2021
6.66
 6,000 6.85 6.85 6.66 0 0 0
28/06/2021
6.66
 0 6.66 6.66 6.66 0 0 0
25/06/2021
6.66
 0 6.66 6.66 6.66 0 0 0
24/06/2021
6.66
 0 6.66 6.66 6.66 0 0 0
23/06/2021
6.48
 10,300 6.75 6.75 6.48 0 0 0
22/06/2021
6.48
 0 6.48 6.48 6.48 0 0 0
21/06/2021
6.48
 1,000 6.75 6.75 6.48 0 0 0
18/06/2021
6.75
 5,652 6.57 6.75 6.57 0 0 0
17/06/2021
6.48
 88 6.48 6.48 6.48 0 0 0
16/06/2021
6.48
 0 6.48 6.48 6.48 0 0 0
15/06/2021
6.48
 200 6.48 6.48 6.48 0 0 0
14/06/2021
6.57
 0 6.57 6.57 6.57 0 0 0
11/06/2021
6.66
 16,988 6.48 6.66 6.48 0 0 0
10/06/2021
6.20
 3,300 6.48 6.48 6.20 0 0 0
09/06/2021
6.48
 13,300 6.48 6.48 6.48 0 0 0
08/06/2021
6.01
 200 6.01 6.01 6.01 0 0 0
07/06/2021
5.83
 1,010 5.83 5.83 5.83 0 0 0
04/06/2021
6.38
 10,010 6.38 6.38 6.38 0 0 0
03/06/2021
6.38
 0 6.38 6.38 6.38 0 0 0
02/06/2021
6.48
 18,100 6.01 6.48 6.01 0 0 0
01/06/2021
5.64
 8,100 6.48 6.48 5.64 0 0 0
31/05/2021
6.48
 1,160 6.66 6.66 6.48 0 0 0
28/05/2021
6.48
 19,212 6.48 6.48 6.48 0 0 0
27/05/2021
7.12
 100 7.12 7.12 7.12 0 0 0
26/05/2021
6.48
 800 6.48 6.48 6.48 0 0 0
25/05/2021
6.48
 37,000 7.12 7.12 5.64 0 0 0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 4.25%
24/05/2021
6.57
 4,400 6.29 6.85 6.29 0 0 0
21/05/2021
5.90
 4,428 5.90 6.68 5.90 0 0 0
20/05/2021
5.90
 0 5.90 5.90 5.90 0 0 0
19/05/2021
5.90
 0 5.90 5.90 5.90 0 0 0
18/05/2021
5.90
 1,400 6.07 6.07 5.90 0 0 0
17/05/2021
6.07
 12,660 5.38 6.16 5.38 0 0 0
14/05/2021
5.38
 3,800 5.46 5.46 5.38 0 0 0
13/05/2021
5.46
 2,700 5.29 5.46 4.86 0 0 0
12/05/2021
5.64
 100 5.64 5.64 4.51 0 0 0
11/05/2021
5.98
 1,100 5.29 5.98 5.12 0 0 0
10/05/2021
5.29
 5,871 5.38 5.38 5.20 0 0 0
07/05/2021
5.29
 500 5.46 5.46 5.29 0 0 0
06/05/2021
5.98
 500 5.98 5.98 5.98 0 0 0
05/05/2021
5.98
 6,000 5.98 5.98 5.98 0 0 0
04/05/2021
5.64
 8,648 5.98 5.98 5.64 0 0 0
29/04/2021
5.98
 0 5.98 5.98 5.98 0 0 0
28/04/2021
5.98
 14,700 5.90 5.98 5.90 0 0 0
27/04/2021
5.98
 300 5.98 5.98 5.98 0 0 0
26/04/2021
6.50
 100 6.50 6.50 6.50 0 0 0
23/04/2021
6.33
 0 6.33 6.33 6.33 0 0 0
22/04/2021
6.42
 3,300 6.42 6.42 6.07 0 0 0
20/04/2021
6.85
 5,100 6.42 6.85 6.42 0 0 0
19/04/2021
7.29
 100 7.29 7.29 7.29 0 0 0
16/04/2021
6.42
 800 6.76 6.76 6.42 0 0 0
15/04/2021
6.59
 800 6.50 6.59 6.59 0 0 0
14/04/2021
6.50
 11,426 6.33 6.59 6.33 0 0 0
13/04/2021
6.68
 25,772 6.68 6.68 6.42 0 0 0
12/04/2021
6.68
 5,136 6.68 6.68 6.68 0 0 0
09/04/2021
6.24
 17,100 6.42 6.76 6.24 0 0 0
08/04/2021
6.42
 17,815 7.20 7.20 6.42 0 0 0
07/04/2021
7.55
 7,500 6.24 7.55 6.24 0 0 0
06/04/2021
6.76
 11,200 6.76 6.76 6.76 0 0 0
05/04/2021
6.94
 24 6.94 6.94 6.94 0 0 0
02/04/2021
6.94
 15,300 6.94 7.11 6.07 0 0 0
01/04/2021
6.94
 4,366 7.55 7.55 6.94 0 0 0
31/03/2021
7.72
 0 7.72 7.72 7.72 0 0 0
30/03/2021
7.63
 1,100 8.67 8.67 6.59 0 0 0
29/03/2021
7.63
 300 7.72 7.72 7.63 0 0 0
26/03/2021
7.63
 1,500 7.20 8.15 7.46 0 0 0
25/03/2021
7.20
 48 7.20 7.20 7.20 0 0 0
24/03/2021
7.20
 520 7.20 7.20 7.20 0 0 0
23/03/2021
7.20
 5,604 7.20 7.20 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc