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)
12/07/2021
5.93
 1,300 5.93 5.93 5.93 0 0 0
09/07/2021
6.59
 1,000 6.59 6.59 6.59 0 0 0
08/07/2021
6.59
 1,041 6.59 6.59 6.59 0 0 0
07/07/2021
6.02
 0 6.02 6.02 6.02 0 0 0
06/07/2021
6.02
 59 6.02 6.02 6.02 0 0 0
05/07/2021
6.02
 0 6.02 6.02 6.02 0 0 0
02/07/2021
6.02
 0 6.02 6.02 6.02 0 0 0
01/07/2021
6.02
 2,400 6.02 6.02 6.02 0 0 0
30/06/2021
6.97
 6,500 6.97 6.97 6.97 0 0 0
29/06/2021
6.78
 6,000 6.97 6.97 6.78 0 0 0
28/06/2021
6.78
 0 6.78 6.78 6.78 0 0 0
25/06/2021
6.78
 0 6.78 6.78 6.78 0 0 0
24/06/2021
6.78
 0 6.78 6.78 6.78 0 0 0
23/06/2021
6.59
 10,300 6.87 6.87 6.59 0 0 0
22/06/2021
6.59
 0 6.59 6.59 6.59 0 0 0
21/06/2021
6.59
 1,000 6.87 6.87 6.59 0 0 0
18/06/2021
6.87
 5,652 6.68 6.87 6.68 0 0 0
17/06/2021
6.59
 88 6.59 6.59 6.59 0 0 0
16/06/2021
6.59
 0 6.59 6.59 6.59 0 0 0
15/06/2021
6.59
 200 6.59 6.59 6.59 0 0 0
14/06/2021
6.68
 0 6.68 6.68 6.68 0 0 0
11/06/2021
6.78
 16,988 6.59 6.78 6.59 0 0 0
10/06/2021
6.31
 3,300 6.59 6.59 6.31 0 0 0
09/06/2021
6.59
 13,300 6.59 6.59 6.59 0 0 0
08/06/2021
6.12
 200 6.12 6.12 6.12 0 0 0
07/06/2021
5.93
 1,010 5.93 5.93 5.93 0 0 0
04/06/2021
6.50
 10,010 6.50 6.50 6.50 0 0 0
03/06/2021
6.50
 0 6.50 6.50 6.50 0 0 0
02/06/2021
6.59
 18,100 6.12 6.59 6.12 0 0 0
01/06/2021
5.74
 8,100 6.59 6.59 5.74 0 0 0
31/05/2021
6.59
 1,160 6.78 6.78 6.59 0 0 0
28/05/2021
6.59
 19,212 6.59 6.59 6.59 0 0 0
27/05/2021
7.25
 100 7.25 7.25 7.25 0 0 0
26/05/2021
6.59
 800 6.59 6.59 6.59 0 0 0
25/05/2021
6.59
 37,000 7.25 7.25 5.74 0 0 0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 4.25%
24/05/2021
6.68
 4,400 6.40 6.97 6.40 0 0 0
21/05/2021
6.00
 4,428 6.00 6.80 6.00 0 0 0
20/05/2021
6.00
 0 6.00 6.00 6.00 0 0 0
19/05/2021
6.00
 0 6.00 6.00 6.00 0 0 0
18/05/2021
6.00
 1,400 6.18 6.18 6.00 0 0 0
17/05/2021
6.18
 12,660 5.47 6.27 5.47 0 0 0
14/05/2021
5.47
 3,800 5.56 5.56 5.47 0 0 0
13/05/2021
5.56
 2,700 5.38 5.56 4.94 0 0 0
12/05/2021
5.74
 100 5.74 5.74 4.59 0 0 0
11/05/2021
6.09
 1,100 5.38 6.09 5.21 0 0 0
10/05/2021
5.38
 5,871 5.47 5.47 5.30 0 0 0
07/05/2021
5.38
 500 5.56 5.56 5.38 0 0 0
06/05/2021
6.09
 500 6.09 6.09 6.09 0 0 0
05/05/2021
6.09
 6,000 6.09 6.09 6.09 0 0 0
04/05/2021
5.74
 8,648 6.09 6.09 5.74 0 0 0
29/04/2021
6.09
 0 6.09 6.09 6.09 0 0 0
28/04/2021
6.09
 14,700 6.00 6.09 6.00 0 0 0
27/04/2021
6.09
 300 6.09 6.09 6.09 0 0 0
26/04/2021
6.62
 100 6.62 6.62 6.62 0 0 0
23/04/2021
6.44
 0 6.44 6.44 6.44 0 0 0
22/04/2021
6.53
 3,300 6.53 6.53 6.18 0 0 0
20/04/2021
6.97
 5,100 6.53 6.97 6.53 0 0 0
19/04/2021
7.41
 100 7.41 7.41 7.41 0 0 0
16/04/2021
6.53
 800 6.88 6.88 6.53 0 0 0
15/04/2021
6.71
 800 6.62 6.71 6.71 0 0 0
14/04/2021
6.62
 11,426 6.44 6.71 6.44 0 0 0
13/04/2021
6.80
 25,772 6.80 6.80 6.53 0 0 0
12/04/2021
6.80
 5,136 6.80 6.80 6.80 0 0 0
09/04/2021
6.35
 17,100 6.53 6.88 6.35 0 0 0
08/04/2021
6.53
 17,815 7.32 7.32 6.53 0 0 0
07/04/2021
7.68
 7,500 6.35 7.68 6.35 0 0 0
06/04/2021
6.88
 11,200 6.88 6.88 6.88 0 0 0
05/04/2021
7.06
 24 7.06 7.06 7.06 0 0 0
02/04/2021
7.06
 15,300 7.06 7.24 6.18 0 0 0
01/04/2021
7.06
 4,366 7.68 7.68 7.06 0 0 0
31/03/2021
7.85
 0 7.85 7.85 7.85 0 0 0
30/03/2021
7.77
 1,100 8.83 8.83 6.71 0 0 0
29/03/2021
7.77
 300 7.85 7.85 7.77 0 0 0
26/03/2021
7.77
 1,500 7.32 8.30 7.59 0 0 0
25/03/2021
7.32
 48 7.32 7.32 7.32 0 0 0
24/03/2021
7.32
 520 7.32 7.32 7.32 0 0 0
23/03/2021
7.32
 5,604 7.32 7.32 7.32 0 0 0
22/03/2021
7.32
 9,100 7.24 7.32 7.24 0 0 0
19/03/2021
7.24
 12,004 7.24 7.24 7.24 0 0 0
18/03/2021
7.32
 59,626 7.24 7.41 6.27 0 0 0
17/03/2021
7.41
 5,360 7.24 7.41 6.18 0 0 0
16/03/2021
7.24
 62,944 7.15 7.24 7.15 0 0 0
15/03/2021
7.32
 27,900 7.59 7.85 7.15 0 0 0
12/03/2021
7.94
 20,371 7.50 7.94 6.00 0 0 0
11/03/2021
7.06
 33,618 7.06 7.06 7.06 0 0 0
10/03/2021
6.18
 500 6.18 6.18 6.18 0 0 0
09/03/2021
7.06
 100 7.06 7.06 7.06 0 0 0
08/03/2021
6.88
 3,000 7.06 7.06 6.88 0 0 0
05/03/2021
6.62
 39,221 6.00 6.88 6.00 0 0 0
04/03/2021
5.91
 3,200 5.82 6.62 5.82 0 0 0
03/03/2021
5.91
 19,600 5.74 5.91 5.74 0 0 0
02/03/2021
5.74
 819 6.00 6.00 5.65 0 0 0
01/03/2021
5.56
 900 6.09 6.09 5.56 0 0 0
26/02/2021
5.30
 30,000 5.30 5.47 5.30 0 0 0
25/02/2021
5.74
 181 5.74 5.74 5.74 0 0 0
24/02/2021
5.21
 26,200 5.21 5.65 5.21 0 0 0
23/02/2021
5.12
 14,600 5.03 5.12 5.03 0 0 0
22/02/2021
5.03
 20,381 5.03 5.03 5.03 0 0 0
19/02/2021
4.94
 19,900 4.94 5.03 4.94 0 0 0
18/02/2021
4.94
 5,400 4.94 4.94 4.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |