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
(2026-02-23) 		0.50 7.81% 7,500 0 0
6.30
8.20
6.90
2 tháng
(2026-01-19) 		0.10 1.47% 66,100 0 0
5.20
8.20
6.90
3 tháng
(2025-12-18) 		-4.40 -38.94% 491,400 0 0
5.20
11.30
6.90
6 tháng
(2025-09-19) 		2.30 50% 1,270,900 0 0
4.60
11.30
6.90
12 tháng
(2025-03-24) 		2.12 44.33% 1,501,400 0 0
3.49
11.30
6.90
24 tháng
(2024-03-28) 		1.89 37.75% 2,293,010 0 0
3.49
11.30
6.90
36 tháng
(2023-04-03) 		-1.42 -17.09% 2,366,912 0 0
3.49
11.30
6.90
60 tháng
(2021-04-13) 		0.10 1.54% 5,877,713 0 0.0
3.49
11.30
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
6.78
 3,000 6.78 6.78 6.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |