CTCP Viễn thông Điện tử VINACAP (vte)

5.20
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
(2024-10-09) 		-0.60 -10.34% 11,000 0 0
5.10
5.80
5.20
2 tháng
(2024-09-09) 		0.30 6.12% 19,300 0 0
4.90
5.80
5.20
3 tháng
(2024-08-12) 		0.50 10.64% 19,900 0 0
4.70
5.80
5.20
6 tháng
(2024-05-13) 		-0.42 -7.49% 56,100 0 0
4.70
5.80
5.20
12 tháng
(2023-11-14) 		-0.72 -12.11% 70,260 0 0
4.70
7
5.20
24 tháng
(2022-11-21) 		-0.47 -8.31% 849,452 0 0
4.70
9.33
5.20
36 tháng
(2021-11-24) 		-2.74 -34.50% 2,798,555 -900 -0.0
4.70
9.33
5.20
60 tháng
(2019-12-05) 		1.87 56.24% 4,802,285 0 0.0
3.16
10.41
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2018
4.85
 100 4.85 4.85 4.85 0 0 0
06/11/2018
4.76
 0 4.76 4.76 4.76 0 0 0
05/11/2018
4.76
 0 4.76 4.76 4.76 0 0 0
02/11/2018
4.76
 0 4.76 4.76 4.76 0 0 0
01/11/2018
4.76
 0 4.76 4.76 4.76 0 0 0
31/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
30/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
29/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
26/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
25/10/2018: Cổ tức tiền mặt tỉ lệ: 2%
25/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
24/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
23/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
22/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
19/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
18/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
17/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
16/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
15/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
12/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
11/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
10/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
09/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
08/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
05/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
04/10/2018
4.76
 0 4.76 4.76 4.76 0 0 0
03/10/2018
4.76
 800 4.76 4.76 4.76 0 0 0
02/10/2018
4.61
 100 4.61 4.61 4.61 0 0 0
01/10/2018
4.05
 200 4.05 4.05 4.05 0 0 0
28/09/2018
4.68
 0 4.68 4.68 4.68 0 0 0
27/09/2018
4.68
 0 4.68 4.68 4.68 0 0 0
26/09/2018
4.68
 0 4.68 4.68 4.68 0 0 0
25/09/2018
4.68
 0 4.68 4.68 4.68 0 0 0
24/09/2018
4.68
 0 4.68 4.68 4.68 0 0 0
21/09/2018
4.68
 100 4.68 4.68 4.68 0 0 0
20/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
19/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
18/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
17/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
14/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
13/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
12/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
11/09/2018
4.29
 0 4.29 4.29 4.29 0 0 0
10/09/2018
4.29
 100 4.29 4.29 4.29 0 0 0
07/09/2018
3.81
 100 3.81 3.81 3.81 0 0 0
06/09/2018
3.41
 0 3.41 3.41 3.41 0 0 0
05/09/2018
3.41
 0 3.41 3.41 3.41 0 0 0
04/09/2018
3.41
 100 3.41 3.41 3.41 0 0 0
31/08/2018
3.10
 0 3.10 3.10 3.10 0 0 0
30/08/2018
3.10
 0 3.10 3.10 3.10 0 0 0
29/08/2018
3.10
 0 3.10 3.10 3.10 0 0 0
28/08/2018
3.10
 100 3.10 3.10 3.10 0 0 0
27/08/2018
2.78
 100 2.78 2.78 2.78 0 0 0
24/08/2018
2.46
 100 2.46 2.46 2.46 0 0 0
23/08/2018
2.22
 0 2.22 2.22 2.22 0 0 0
22/08/2018
2.22
 0 2.22 2.22 2.22 0 0 0
21/08/2018
2.22
 0 2.22 2.22 2.22 0 0 0
20/08/2018
2.22
 0 2.22 2.22 2.22 0 0 0
17/08/2018
2.22
 0 2.22 2.22 2.22 0 0 0
16/08/2018
2.22
 2 2.22 2.22 2.22 0 0 0
15/08/2018
2.22
 0 2.22 2.22 2.22 0 0 0
14/08/2018
2.22
 2 2.22 2.22 2.22 0 0 0
13/08/2018
2.22
 0 2.22 2.22 2.22 0 0 0
10/08/2018
2.22
 0 2.22 2.22 2.22 0 0 0
09/08/2018
2.22
 900 2.22 2.22 2.22 0 0 0
08/08/2018
1.99
 0 1.99 1.99 1.99 0 0 0
07/08/2018
1.99
 0 1.99 1.99 1.99 0 0 0
06/08/2018
1.99
 0 1.99 1.99 1.99 0 0 0
03/08/2018
1.99
 0 1.99 1.99 1.99 0 0 0
02/08/2018
1.99
 0 1.99 1.99 1.99 0 0 0
01/08/2018
1.99
 20 1.99 1.99 1.99 0 0 0
31/07/2018
1.99
 1,400 1.99 1.99 1.99 0 0 0
30/07/2018
1.99
 0 1.99 1.99 1.99 0 0 0
27/07/2018
1.99
 0 1.99 1.99 1.99 0 0 0
26/07/2018
1.99
 0 1.99 1.99 1.99 0 0 0
25/07/2018
1.91
 28,600 1.91 2.06 1.91 0 0 0
24/07/2018
2.14
 500 2.14 2.14 2.14 0 0 0
23/07/2018
2.06
 0 2.06 2.06 2.06 0 0 0
20/07/2018
2.06
 500 2.06 2.06 2.06 0 0 0
19/07/2018
1.83
 0 1.83 1.83 1.83 0 0 0
18/07/2018
1.83
 100 1.83 1.83 1.83 0 0 0
17/07/2018
2.14
 100 2.14 2.14 2.14 0 0 0
16/07/2018
2.14
 600 2.06 2.14 2.06 0 0 0
13/07/2018
1.99
 0 1.99 1.99 1.99 0 0 0
12/07/2018
1.99
 0 1.99 1.99 1.99 0 0 0
11/07/2018
1.91
 300 2.06 2.06 1.91 0 0 0
10/07/2018
1.83
 0 1.83 1.83 1.83 0 0 0
09/07/2018
1.83
 0 1.83 1.83 1.83 0 0 0
06/07/2018
1.91
 2,100 1.99 1.99 1.59 0 0 0
05/07/2018
1.75
 1,800 1.75 1.75 1.75 0 0 0
04/07/2018
1.91
 0 1.91 1.91 1.91 0 0 0
03/07/2018
1.91
 400 1.99 1.99 1.91 0 0 0
02/07/2018
2.14
 3,700 2.22 2.22 2.14 0 0 0
29/06/2018
2.46
 700 2.46 2.46 2.46 0 0 0
28/06/2018
2.86
 1,300 3.10 3.10 2.38 0 0 0
27/06/2018
3.10
 2,600 2.78 3.10 2.62 0 0 0
26/06/2018
2.94
 3,000 2.94 2.94 2.94 0 0 0
25/06/2018
3.41
 1,000 3.41 3.41 3.41 0 0 0
22/06/2018
3.97
 100 3.97 3.97 3.97 0 0 0
21/06/2018
4.61
 500 4.61 4.61 4.61 0 0 0
20/06/2018
5.40
 100 5.40 5.40 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |