CTCP Viễn thông Điện tử VINACAP (vte)

9.30
1.20
(14.81%)
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
(2025-11-05) 		1.50 22.73% 98,100 0 0
5.70
9.30
9.30
2 tháng
(2025-10-06) 		1.60 24.62% 103,700 0 0
5.70
9.30
9.30
3 tháng
(2025-09-08) 		3.50 76.09% 107,400 0 0
4.60
9.30
9.30
6 tháng
(2025-06-09) 		4.12 103.32% 281,700 0 0
3.98
9.30
9.30
12 tháng
(2024-12-10) 		2.22 37.84% 1,058,685 0 0
3.49
9.30
9.30
24 tháng
(2023-12-18) 		1.81 28.86% 1,130,810 0 0
3.49
9.30
9.30
36 tháng
(2022-12-21) 		2.49 44.31% 1,899,731 0 0
3.49
9.30
9.30
60 tháng
(2020-12-31) 		4.04 99.53% 5,400,136 0 0.0
3.49
9.30
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
7.25
 100 7.25 7.25 7.25 0 0 0
29/04/2022
7.25
 100 7.25 7.25 7.25 0 0 0
28/04/2022
7.06
 0 7.06 7.06 7.06 0 0 0
27/04/2022
7.06
 0 7.06 7.06 7.06 0 0 0
26/04/2022
7.06
 2,000 7.06 7.06 7.06 0 0 0
25/04/2022
7.06
 100 7.06 7.06 7.06 0 0 0
22/04/2022
6.78
 300 6.59 6.78 6.59 0 0 0
21/04/2022
6.68
 1,200 6.68 6.68 6.68 0 0 0
20/04/2022
7.72
 11,000 7.72 7.81 7.72 0 0 0
19/04/2022
7.72
 0 7.72 7.72 7.72 0 0 0
18/04/2022
7.72
 0 7.72 7.72 7.72 0 0 0
15/04/2022
7.72
 0 7.72 7.72 7.72 0 0 0
14/04/2022
7.72
 3,000 7.72 7.72 7.62 0 0 0
13/04/2022
7.72
 3,000 7.72 7.72 7.72 0 0 0
12/04/2022
7.72
 1,900 7.72 7.72 7.72 0 0 0
08/04/2022
7.72
 1,000 7.72 7.72 7.72 0 0 0
07/04/2022
7.72
 3,400 7.72 7.72 7.72 0 0 0
06/04/2022
7.72
 2,900 7.72 7.81 7.72 0 0 0
05/04/2022
7.72
 5,700 7.72 7.72 7.72 0 0 0
04/04/2022
7.72
 0 7.72 7.72 7.72 0 0 0
01/04/2022
7.72
 16,320 7.62 7.72 7.62 0 0 0
31/03/2022
7.72
 1,224 7.72 7.72 7.72 0 0 0
30/03/2022
7.72
 27,600 7.72 7.72 7.72 0 0 0
29/03/2022
7.72
 1,200 7.72 7.72 7.72 0 0 0
28/03/2022
7.81
 5,240 7.91 7.91 7.72 0 0 0
25/03/2022
7.62
 20,200 7.81 7.81 7.62 0 0 0
24/03/2022
7.81
 503 8.00 8.00 7.81 0 0 0
23/03/2022
8.00
 1,436 7.81 8.00 7.81 0 0 0
22/03/2022
7.81
 8,400 7.72 7.91 7.72 0 0 0
21/03/2022
7.72
 9,546 7.72 7.72 7.62 0 0 0
18/03/2022
7.72
 1,100 7.72 7.72 7.72 0 0 0
17/03/2022
7.72
 1,500 7.81 7.81 7.72 0 0 0
16/03/2022
8.38
 9,600 7.72 8.38 7.72 0 0 0
15/03/2022
7.81
 11,200 7.62 7.81 7.62 0 0 0
14/03/2022
7.72
 39,103 7.53 7.72 7.53 0 0 0
11/03/2022
7.72
 50,300 7.72 7.72 7.72 0 0 0
10/03/2022
7.72
 26,200 8.10 8.10 7.72 0 0 0
09/03/2022
7.72
 33,400 7.72 7.72 7.72 0 0 0
08/03/2022
7.62
 1,700 7.91 7.91 7.62 0 0 0
07/03/2022
7.72
 20,600 7.72 7.91 7.72 0 0 0
04/03/2022
7.81
 10,700 7.62 7.81 7.62 0 0 0
03/03/2022
7.62
 13,526 7.62 7.62 7.62 0 0 0
02/03/2022
7.62
 16,700 7.62 7.62 7.62 0 0 0
01/03/2022
7.62
 19,000 7.72 7.72 7.62 0 0 0
28/02/2022
7.62
 8,700 7.62 7.62 7.62 0 0 0
25/02/2022
7.62
 18,110 7.62 7.62 7.62 0 0 0
24/02/2022
7.62
 19,200 7.62 7.62 7.62 0 0 0
23/02/2022
7.81
 75,762 7.62 7.81 7.62 0 0 0
22/02/2022
7.62
 6,300 7.62 7.62 7.62 0 0 0
21/02/2022
7.72
 4,100 7.81 7.81 7.62 0 0 0
18/02/2022
7.81
 2,600 7.91 7.91 7.62 0 0 0
17/02/2022
7.91
 21,101 7.91 7.91 7.62 0 0 0
16/02/2022
7.91
 430 7.62 7.91 7.62 0 0 0
15/02/2022
7.53
 7,500 7.62 8.00 7.53 0 0 0
14/02/2022
7.81
 10,500 7.72 7.81 7.62 0 0 0
11/02/2022
7.72
 2,892 7.72 7.72 7.62 0 0 0
10/02/2022
7.81
 5,100 8.10 8.10 7.81 0 0 0
09/02/2022
8.10
 500 8.28 8.28 8.00 0 0 0
08/02/2022
8.10
 2,700 7.81 8.28 7.81 0 0 0
07/02/2022
8.00
 720 8.00 8.10 7.62 0 0 0
28/01/2022
8.10
 75,900 8.28 8.28 7.62 0 0 0
27/01/2022
7.81
 4,200 8.28 8.28 7.62 0 0 0
26/01/2022
8.38
 48,300 7.62 8.38 7.62 0 0 0
25/01/2022
7.62
 49,100 7.62 7.62 7.62 0 0 0
24/01/2022
7.62
 40,916 7.62 7.72 7.62 0 0 0
21/01/2022
7.62
 14,120 7.62 7.62 7.62 0 0 0
20/01/2022
7.62
 6,600 7.62 7.72 7.62 0 0 0
19/01/2022
7.72
 13,800 7.72 7.72 7.62 0 0 0
18/01/2022
7.72
 64,616 7.62 7.72 7.53 0 0 0
17/01/2022
7.62
 19,800 7.53 7.72 7.53 0 0 0
14/01/2022
7.53
 25,524 7.53 7.62 7.53 0 0 0
13/01/2022
7.53
 29,900 7.62 7.62 7.53 0 0 0
12/01/2022
7.62
 32,500 7.72 7.72 7.62 0 0 0
11/01/2022
7.72
 41,800 7.91 8.00 7.53 0 0 0
10/01/2022
7.53
 95,900 7.44 8.00 7.44 0 0 0
07/01/2022
7.53
 9,800 7.53 7.53 7.34 0 0 0
06/01/2022
7.44
 17,900 7.53 7.53 7.44 0 0 0
05/01/2022
7.53
 18,100 7.53 7.53 7.34 0 0 0
04/01/2022
7.53
 3,630 7.44 7.53 7.44 0 0 0
31/12/2021
7.44
 13,600 7.44 7.53 7.44 0 0 0
30/12/2021
7.53
 6,100 7.44 7.53 7.44 0 0 0
29/12/2021
7.44
 1,900 7.44 7.44 7.34 0 0 0
28/12/2021
7.44
 20,100 7.34 7.53 7.15 0 0 0
27/12/2021
7.53
 4,200 7.53 7.53 7.34 0 800 -0.0
24/12/2021
7.34
 6,100 7.44 7.44 7.34 0 0 0
23/12/2021
7.44
 25,000 7.53 7.53 7.44 0 0 0
22/12/2021
7.44
 7,700 7.62 7.62 7.44 0 0 0
21/12/2021
7.62
 11,100 7.53 7.62 7.53 0 0 0
20/12/2021
7.53
 6,400 7.53 7.53 7.44 0 0 0
17/12/2021
7.62
 22,200 7.91 8.00 7.53 0 0 0
16/12/2021
7.72
 17,700 7.62 7.72 7.53 0 0 0
15/12/2021
7.91
 3,020 7.62 7.91 7.62 0 0 0
14/12/2021
7.62
 14,040 8.00 8.00 7.53 0 0 0
13/12/2021
7.62
 24,200 7.81 7.81 7.53 0 0 0
10/12/2021
7.81
 3,800 7.62 8.00 7.62 0 0 0
09/12/2021
7.62
 7,240 8.10 8.10 7.53 0 100 -0.0
08/12/2021
7.62
 8,400 8.28 8.28 7.62 0 0 0
07/12/2021
7.53
 42,600 8.38 8.38 7.53 0 0 0
06/12/2021
7.53
 63,400 8.47 8.47 7.53 0 0 0
03/12/2021
8.00
 59,800 8.47 8.47 7.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |