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)
26/04/2022
7.09
 2,000 7.09 7.09 7.09 0 0 0
25/04/2022
7.09
 100 7.09 7.09 7.09 0 0 0
22/04/2022
6.81
 300 6.62 6.81 6.62 0 0 0
21/04/2022
6.71
 1,200 6.71 6.71 6.71 0 0 0
20/04/2022
7.75
 11,000 7.75 7.84 7.75 0 0 0
19/04/2022
7.75
 0 7.75 7.75 7.75 0 0 0
18/04/2022
7.75
 0 7.75 7.75 7.75 0 0 0
15/04/2022
7.75
 0 7.75 7.75 7.75 0 0 0
14/04/2022
7.75
 3,000 7.75 7.75 7.66 0 0 0
13/04/2022
7.75
 3,000 7.75 7.75 7.75 0 0 0
12/04/2022
7.75
 1,900 7.75 7.75 7.75 0 0 0
08/04/2022
7.75
 1,000 7.75 7.75 7.75 0 0 0
07/04/2022
7.75
 3,400 7.75 7.75 7.75 0 0 0
06/04/2022
7.75
 2,900 7.75 7.84 7.75 0 0 0
05/04/2022
7.75
 5,700 7.75 7.75 7.75 0 0 0
04/04/2022
7.75
 0 7.75 7.75 7.75 0 0 0
01/04/2022
7.75
 16,320 7.66 7.75 7.66 0 0 0
31/03/2022
7.75
 1,224 7.75 7.75 7.75 0 0 0
30/03/2022
7.75
 27,600 7.75 7.75 7.75 0 0 0
29/03/2022
7.75
 1,200 7.75 7.75 7.75 0 0 0
28/03/2022
7.84
 5,240 7.94 7.94 7.75 0 0 0
25/03/2022
7.66
 20,200 7.84 7.84 7.66 0 0 0
24/03/2022
7.84
 503 8.03 8.03 7.84 0 0 0
23/03/2022
8.03
 1,436 7.84 8.03 7.84 0 0 0
22/03/2022
7.84
 8,400 7.75 7.94 7.75 0 0 0
21/03/2022
7.75
 9,546 7.75 7.75 7.66 0 0 0
18/03/2022
7.75
 1,100 7.75 7.75 7.75 0 0 0
17/03/2022
7.75
 1,500 7.84 7.84 7.75 0 0 0
16/03/2022
8.41
 9,600 7.75 8.41 7.75 0 0 0
15/03/2022
7.84
 11,200 7.66 7.84 7.66 0 0 0
14/03/2022
7.75
 39,103 7.56 7.75 7.56 0 0 0
11/03/2022
7.75
 50,300 7.75 7.75 7.75 0 0 0
10/03/2022
7.75
 26,200 8.13 8.13 7.75 0 0 0
09/03/2022
7.75
 33,400 7.75 7.75 7.75 0 0 0
08/03/2022
7.66
 1,700 7.94 7.94 7.66 0 0 0
07/03/2022
7.75
 20,600 7.75 7.94 7.75 0 0 0
04/03/2022
7.84
 10,700 7.66 7.84 7.66 0 0 0
03/03/2022
7.66
 13,526 7.66 7.66 7.66 0 0 0
02/03/2022
7.66
 16,700 7.66 7.66 7.66 0 0 0
01/03/2022
7.66
 19,000 7.75 7.75 7.66 0 0 0
28/02/2022
7.66
 8,700 7.66 7.66 7.66 0 0 0
25/02/2022
7.66
 18,110 7.66 7.66 7.66 0 0 0
24/02/2022
7.66
 19,200 7.66 7.66 7.66 0 0 0
23/02/2022
7.84
 75,762 7.66 7.84 7.66 0 0 0
22/02/2022
7.66
 6,300 7.66 7.66 7.66 0 0 0
21/02/2022
7.75
 4,100 7.84 7.84 7.66 0 0 0
18/02/2022
7.84
 2,600 7.94 7.94 7.66 0 0 0
17/02/2022
7.94
 21,101 7.94 7.94 7.66 0 0 0
16/02/2022
7.94
 430 7.66 7.94 7.66 0 0 0
15/02/2022
7.56
 7,500 7.66 8.03 7.56 0 0 0
14/02/2022
7.84
 10,500 7.75 7.84 7.66 0 0 0
11/02/2022
7.75
 2,892 7.75 7.75 7.66 0 0 0
10/02/2022
7.84
 5,100 8.13 8.13 7.84 0 0 0
09/02/2022
8.13
 500 8.32 8.32 8.03 0 0 0
08/02/2022
8.13
 2,700 7.84 8.32 7.84 0 0 0
07/02/2022
8.03
 720 8.03 8.13 7.66 0 0 0
28/01/2022
8.13
 75,900 8.32 8.32 7.66 0 0 0
27/01/2022
7.84
 4,200 8.32 8.32 7.66 0 0 0
26/01/2022
8.41
 48,300 7.66 8.41 7.66 0 0 0
25/01/2022
7.66
 49,100 7.66 7.66 7.66 0 0 0
24/01/2022
7.66
 40,916 7.66 7.75 7.66 0 0 0
21/01/2022
7.66
 14,120 7.66 7.66 7.66 0 0 0
20/01/2022
7.66
 6,600 7.66 7.75 7.66 0 0 0
19/01/2022
7.75
 13,800 7.75 7.75 7.66 0 0 0
18/01/2022
7.75
 64,616 7.66 7.75 7.56 0 0 0
17/01/2022
7.66
 19,800 7.56 7.75 7.56 0 0 0
14/01/2022
7.56
 25,524 7.56 7.66 7.56 0 0 0
13/01/2022
7.56
 29,900 7.66 7.66 7.56 0 0 0
12/01/2022
7.66
 32,500 7.75 7.75 7.66 0 0 0
11/01/2022
7.75
 41,800 7.94 8.03 7.56 0 0 0
10/01/2022
7.56
 95,900 7.47 8.03 7.47 0 0 0
07/01/2022
7.56
 9,800 7.56 7.56 7.37 0 0 0
06/01/2022
7.47
 17,900 7.56 7.56 7.47 0 0 0
05/01/2022
7.56
 18,100 7.56 7.56 7.37 0 0 0
04/01/2022
7.56
 3,630 7.47 7.56 7.47 0 0 0
31/12/2021
7.47
 13,600 7.47 7.56 7.47 0 0 0
30/12/2021
7.56
 6,100 7.47 7.56 7.47 0 0 0
29/12/2021
7.47
 1,900 7.47 7.47 7.37 0 0 0
28/12/2021
7.47
 20,100 7.37 7.56 7.18 0 0 0
27/12/2021
7.56
 4,200 7.56 7.56 7.37 0 800 -0.0
24/12/2021
7.37
 6,100 7.47 7.47 7.37 0 0 0
23/12/2021
7.47
 25,000 7.56 7.56 7.47 0 0 0
22/12/2021
7.47
 7,700 7.66 7.66 7.47 0 0 0
21/12/2021
7.66
 11,100 7.56 7.66 7.56 0 0 0
20/12/2021
7.56
 6,400 7.56 7.56 7.47 0 0 0
17/12/2021
7.66
 22,200 7.94 8.03 7.56 0 0 0
16/12/2021
7.75
 17,700 7.66 7.75 7.56 0 0 0
15/12/2021
7.94
 3,020 7.66 7.94 7.66 0 0 0
14/12/2021
7.66
 14,040 8.03 8.03 7.56 0 0 0
13/12/2021
7.66
 24,200 7.84 7.84 7.56 0 0 0
10/12/2021
7.84
 3,800 7.66 8.03 7.66 0 0 0
09/12/2021
7.66
 7,240 8.13 8.13 7.56 0 100 -0.0
08/12/2021
7.66
 8,400 8.32 8.32 7.66 0 0 0
07/12/2021
7.56
 42,600 8.41 8.41 7.56 0 0 0
06/12/2021
7.56
 63,400 8.51 8.51 7.56 0 0 0
03/12/2021
8.03
 59,800 8.51 8.51 7.56 0 0 0
02/12/2021
8.41
 66,900 8.13 9.17 7.56 0 0 0
01/12/2021
8.51
 95,760 8.03 8.51 7.94 0 0 0
30/11/2021
7.94
 113,100 7.56 7.94 7.56 0 0 0
29/11/2021
7.56
 21,072 7.56 7.66 7.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |