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)
02/12/2021
8.38
 66,900 8.10 9.13 7.53 0 0 0
01/12/2021
8.47
 95,760 8.00 8.47 7.91 0 0 0
30/11/2021
7.91
 113,100 7.53 7.91 7.53 0 0 0
29/11/2021
7.53
 21,072 7.53 7.62 7.53 0 0 0
26/11/2021
7.53
 10,000 7.81 7.81 7.53 0 0 0
25/11/2021
7.91
 22,800 7.91 8.28 6.59 0 0 0
24/11/2021
7.91
 3,300 7.53 7.91 7.53 0 0 0
23/11/2021
8.00
 44,500 8.10 8.10 6.97 0 0 0
22/11/2021
8.19
 2,750 8.47 8.47 8.19 0 0 0
19/11/2021
8.28
 10,300 8.94 8.94 8.28 0 0 0
18/11/2021
8.94
 107,100 8.10 8.94 8.00 900 0 0.0
17/11/2021
8.28
 11,300 8.00 8.28 8.00 0 0 0
16/11/2021
8.00
 19,000 8.00 8.10 8.00 0 0 0
15/11/2021
8.38
 9,500 7.91 8.47 7.91 0 0 0
12/11/2021
7.91
 7,300 7.81 7.91 7.81 0 0 0
11/11/2021
8.19
 1,600 8.38 8.38 8.19 0 0 0
10/11/2021
8.47
 34,376 8.10 8.47 8.10 0 0 0
09/11/2021
8.10
 9,230 8.10 8.19 8.10 0 0 0
08/11/2021
8.10
 27,200 8.10 8.10 8.00 0 0 0
05/11/2021
8.10
 19,116 8.10 8.10 8.10 0 0 0
04/11/2021
8.10
 2,000 8.00 8.10 8.00 0 0 0
03/11/2021
8.10
 100 8.10 8.10 8.10 0 0 0
02/11/2021
8.10
 14,140 8.10 8.10 8.10 0 0 0
01/11/2021
8.19
 3,000 6.97 9.04 6.97 0 0 0
29/10/2021
8.00
 50 8.00 8.00 8.00 0 0 0
28/10/2021
8.00
 0 8.00 8.00 8.00 0 0 0
27/10/2021
8.00
 15,000 8.00 8.00 8.00 0 0 0
26/10/2021
8.00
 0 8.00 8.00 8.00 0 0 0
25/10/2021
8.00
 0 8.00 8.00 8.00 0 0 0
22/10/2021
8.00
 100 8.00 8.00 8.00 0 0 0
21/10/2021
7.53
 0 7.53 7.53 7.53 0 0 0
20/10/2021
7.53
 0 7.53 7.53 7.53 0 0 0
19/10/2021
7.53
 0 7.53 7.53 7.53 0 0 0
18/10/2021
7.53
 0 7.53 7.53 7.53 0 0 0
15/10/2021
7.53
 7,300 7.53 7.53 7.53 0 0 0
14/10/2021
7.62
 0 7.62 7.62 7.62 0 0 0
13/10/2021
7.62
 0 7.62 7.62 7.62 0 0 0
12/10/2021
7.62
 7,500 7.62 7.62 7.62 0 0 0
11/10/2021
7.62
 0 7.62 7.62 7.62 0 0 0
08/10/2021
7.53
 8,920 7.91 7.91 7.53 0 0 0
07/10/2021
7.91
 200 8.28 8.28 7.91 0 0 0
06/10/2021
8.28
 100 8.28 8.28 8.28 0 0 0
05/10/2021
8.28
 0 8.28 8.28 8.28 0 0 0
04/10/2021
7.53
 7,940 8.47 8.47 7.53 0 0 0
01/10/2021
7.15
 1,000 6.59 8.85 6.59 0 0 0
30/09/2021
7.72
 200 7.72 7.72 7.72 0 0 0
29/09/2021
6.78
 200 6.78 6.78 6.78 0 0 0
28/09/2021
7.53
 5,505 7.72 7.72 7.53 0 0 0
27/09/2021
7.72
 2,261 7.72 7.72 7.72 0 0 0
24/09/2021
8.10
 4,500 8.75 8.75 8.10 0 0 0
23/09/2021
8.85
 6,000 8.66 8.85 8.47 0 0 0
22/09/2021
8.47
 4,110 8.10 8.66 8.10 0 0 0
21/09/2021
8.10
 2,700 8.00 8.10 8.00 0 0 0
20/09/2021
8.10
 9,661 7.34 8.10 7.34 0 0 0
17/09/2021
7.25
 7,940 7.15 7.34 7.15 0 0 0
16/09/2021
7.06
 5,900 7.81 7.81 6.59 0 1,000 -0.0
15/09/2021
7.81
 3,100 7.62 7.81 7.62 0 0 0
14/09/2021
7.53
 78,400 6.59 7.53 6.59 0 0 0
13/09/2021
7.15
 2,300 6.59 7.15 6.59 0 0 0
10/09/2021
7.06
 4,000 8.28 8.28 7.06 300 1,000 -0.0
09/09/2021
7.53
 1,600 7.06 7.53 7.06 100 0 0.0
08/09/2021
7.06
 5,210 7.06 7.06 7.06 0 0 0
07/09/2021
6.87
 16,800 7.53 7.53 6.87 1,600 0 0.0
06/09/2021
6.87
 400 6.68 6.87 6.68 0 0 0
01/09/2021
6.59
 0 6.59 6.59 6.59 0 0 0
31/08/2021
6.59
 100 6.59 6.59 6.59 0 0 0
30/08/2021
6.59
 200 6.40 6.59 6.40 0 0 0
27/08/2021
6.59
 0 6.59 6.59 6.59 0 0 0
26/08/2021
6.59
 0 6.59 6.59 6.59 0 0 0
25/08/2021
6.59
 0 6.59 6.59 6.59 0 0 0
24/08/2021
6.59
 0 6.59 6.59 6.59 0 0 0
23/08/2021
6.59
 1,000 6.59 6.59 6.59 0 0 0
20/08/2021
6.59
 1,400 6.59 6.59 6.59 0 0 0
19/08/2021
6.59
 40 6.59 6.59 6.59 0 0 0
18/08/2021
6.59
 0 6.59 6.59 6.59 0 0 0
17/08/2021
6.59
 0 6.59 6.59 6.59 0 0 0
16/08/2021
6.59
 0 6.59 6.59 6.59 0 0 0
13/08/2021
6.59
 3,700 6.59 6.59 6.59 0 0 0
12/08/2021
6.68
 25,017 6.68 6.68 6.68 0 0 0
11/08/2021
6.59
 1,320 6.59 6.59 6.59 0 0 0
10/08/2021
6.59
 300 6.59 6.59 6.59 0 0 0
09/08/2021
6.31
 0 6.31 6.31 6.31 0 0 0
06/08/2021
6.31
 0 6.31 6.31 6.31 0 0 0
05/08/2021
6.31
 3,737 6.31 6.31 6.31 0 0 0
04/08/2021
6.31
 0 6.31 6.31 6.31 0 0 0
03/08/2021
6.31
 0 6.31 6.31 6.31 0 0 0
02/08/2021
6.31
 0 6.31 6.31 6.31 0 0 0
30/07/2021
6.31
 2,000 6.31 6.31 6.31 0 0 0
29/07/2021
6.31
 0 6.31 6.31 6.31 0 0 0
28/07/2021
6.31
 0 6.31 6.31 6.31 0 0 0
27/07/2021
6.31
 0 6.31 6.31 6.31 0 0 0
26/07/2021
6.31
 700 6.31 6.31 6.31 0 0 0
23/07/2021
6.78
 0 6.78 6.78 6.78 0 0 0
22/07/2021
6.78
 0 6.78 6.78 6.78 0 0 0
21/07/2021
6.78
 19 6.78 6.78 6.78 0 0 0
20/07/2021
6.78
 0 6.78 6.78 6.78 0 0 0
19/07/2021
6.78
 0 6.78 6.78 6.78 0 0 0
16/07/2021
6.78
 41 6.78 6.78 6.78 0 0 0
15/07/2021
6.78
 0 6.78 6.78 6.78 0 0 0
14/07/2021
6.78
 0 6.78 6.78 6.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |