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)
23/10/2020
3.73
 9,600 3.82 3.82 3.73 0 0 0
22/10/2020
3.90
 1,100 3.64 3.90 3.64 0 0 0
21/10/2020
3.47
 0 3.47 3.47 3.47 0 0 0
20/10/2020
3.47
 1,100 3.47 3.47 3.47 0 0 0
19/10/2020
3.64
 600 3.64 3.64 3.64 0 0 0
16/10/2020
3.64
 3,000 3.64 3.64 3.64 0 0 0
15/10/2020
3.64
 0 3.64 3.64 3.64 0 0 0
14/10/2020
3.64
 12,365 3.64 3.64 3.64 0 0 0
13/10/2020
3.64
 5,500 3.56 3.64 3.56 0 0 0
12/10/2020
3.47
 50 3.47 3.47 3.47 0 0 0
09/10/2020
3.47
 90 3.47 3.47 3.47 0 0 0
08/10/2020
3.90
 14,300 3.47 3.90 3.47 0 0 0
07/10/2020
3.47
 0 3.47 3.47 3.47 0 0 0
06/10/2020
3.30
 1,800 3.56 3.56 3.30 0 0 0
05/10/2020
3.90
 12,820 3.90 3.99 3.73 0 0 0
02/10/2020
3.82
 7,600 3.82 3.82 3.82 0 0 0
01/10/2020
3.82
 10 3.82 3.82 3.82 0 0 0
30/09/2020
3.82
 40 3.82 3.82 3.82 0 0 0
29/09/2020
3.90
 1,100 3.82 3.90 3.82 0 0 0
28/09/2020
3.99
 6,300 3.82 3.99 3.82 0 0 0
25/09/2020
3.99
 110 3.99 3.99 3.99 0 0 0
24/09/2020
3.99
 2,190 3.73 3.99 3.64 0 0 0
23/09/2020
3.99
 140 3.99 3.99 3.99 0 0 0
22/09/2020
4.08
 4,200 3.90 4.08 3.73 0 0 0
21/09/2020
4.16
 192 4.16 4.16 4.16 0 0 0
18/09/2020
4.25
 3,500 3.73 4.25 3.73 0 0 0
17/09/2020
4.51
 89,400 4.51 4.51 3.64 0 0 0
16/09/2020
4.51
 1,600 3.99 4.51 3.99 0 0 0
15/09/2020
4.60
 1,160 3.99 4.60 3.99 0 0 0
14/09/2020
4.60
 700 4.60 4.60 4.51 0 0 0
11/09/2020
4.08
 1,700 3.90 4.08 3.90 0 0 0
10/09/2020
3.56
 400 3.47 3.56 3.47 0 0 0
09/09/2020
3.90
 0 3.90 3.90 3.90 0 0 0
08/09/2020
3.90
 2,000 3.90 3.90 3.90 0 0 0
07/09/2020
3.99
 1,400 3.99 3.99 3.99 0 0 0
04/09/2020
4.08
 12,640 4.34 4.34 4.08 0 0 0
03/09/2020
4.34
 2,000 4.34 4.34 4.34 0 0 0
01/09/2020
4.34
 3,000 4.34 4.34 4.34 0 0 0
31/08/2020
4.42
 1,631 4.42 4.42 4.42 0 0 0
28/08/2020
5.12
 0 5.12 5.12 5.12 0 0 0
27/08/2020
5.12
 100 5.12 5.12 5.12 0 0 0
26/08/2020
5.12
 7,101 5.12 5.20 5.12 0 0 0
25/08/2020
5.12
 0 5.12 5.12 5.12 0 0 0
24/08/2020
5.12
 8,100 5.12 5.12 5.12 0 0 0
21/08/2020
5.98
 100 5.98 5.98 5.98 0 0 0
20/08/2020
5.55
 52 5.55 5.55 5.55 0 0 0
19/08/2020
5.55
 3,000 5.55 5.55 5.55 0 0 0
18/08/2020
6.50
 0 6.50 6.50 6.50 0 0 0
17/08/2020
6.50
 0 6.50 6.50 6.50 0 0 0
14/08/2020
6.50
 0 6.50 6.50 6.50 0 0 0
13/08/2020
6.50
 0 6.50 6.50 6.50 0 0 0
12/08/2020
6.50
 0 6.50 6.50 6.50 0 0 0
11/08/2020
6.50
 4,200 7.37 7.37 6.50 0 0 0
10/08/2020
6.50
 0 6.50 6.50 6.50 0 0 0
07/08/2020
6.50
 100 6.50 6.50 6.50 0 0 0
06/08/2020
5.98
 100 5.98 5.98 5.98 0 0 0
05/08/2020
5.20
 0 5.20 5.20 5.20 0 0 0
04/08/2020
5.20
 1,100 5.20 5.20 5.20 0 0 0
03/08/2020
5.64
 2,600 5.64 5.64 5.64 0 0 0
31/07/2020
6.24
 0 6.24 6.24 6.24 0 0 0
30/07/2020
6.33
 5,032 6.24 6.33 6.24 0 0 0
29/07/2020
6.24
 0 6.24 6.24 6.24 0 0 0
28/07/2020
6.24
 0 6.24 6.24 6.24 0 0 0
27/07/2020
6.24
 0 6.24 6.24 6.24 0 0 0
24/07/2020
6.24
 100 6.24 6.24 6.24 0 0 0
23/07/2020
5.81
 7,772 5.81 5.81 5.81 0 0 0
22/07/2020
5.90
 21,400 5.20 5.90 4.42 0 0 0
21/07/2020
5.20
 5,600 5.29 5.29 5.20 0 0 0
20/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
17/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
16/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
15/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
14/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
13/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
10/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
09/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
08/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
07/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
06/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
03/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
02/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
01/07/2020
8.59
 0 8.59 8.59 8.59 0 0 0
30/06/2020
8.59
 0 8.59 8.59 8.59 0 0 0
29/06/2020
8.59
 0 8.59 8.59 8.59 0 0 0
26/06/2020
8.59
 0 8.59 8.59 8.59 0 0 0
25/06/2020
8.59
 0 8.59 8.59 8.59 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 3.8%
24/06/2020
8.59
 0 8.59 8.59 8.59 0 0 0
23/06/2020
8.60
 0 8.60 8.60 8.60 0 0 0
22/06/2020
8.60
 0 8.60 8.60 8.60 0 0 0
19/06/2020
8.60
 0 8.60 8.60 8.60 0 0 0
18/06/2020
8.60
 0 8.60 8.60 8.60 0 0 0
17/06/2020
8.60
 0 8.60 8.60 8.60 0 0 0
16/06/2020
8.60
 0 8.60 8.60 8.60 0 0 0
15/06/2020
8.60
 0 8.60 8.60 8.60 0 0 0
12/06/2020
8.52
 1,100 9.69 9.69 8.52 0 0 0
11/06/2020
10.02
 0 10.02 10.02 10.02 0 0 0
10/06/2020
10.02
 0 10.02 10.02 10.02 0 0 0
09/06/2020
10.02
 0 10.02 10.02 10.02 0 0 0
08/06/2020
10.02
 0 10.02 10.02 10.02 0 0 0
05/06/2020
10.02
 0 10.02 10.02 10.02 0 0 0

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