CTCP Viễn thông Điện tử VINACAP (vte)

5.20
-0.90
(-14.75%)
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
(2025-12-29) 		-1.30 -18.06% 97,900 0 0
5.20
8
5.20
2 tháng
(2025-12-01) 		-1.30 -18.06% 1,175,300 0 0
5.20
11.30
5.20
3 tháng
(2025-10-30) 		0 0% 1,232,800 0 0
5.20
11.30
5.20
6 tháng
(2025-08-01) 		-0.10 -1.67% 1,390,900 0 0
4.60
11.30
5.20
12 tháng
(2025-02-03) 		0.62 11.77% 2,173,165 0 0
3.49
11.30
5.20
24 tháng
(2024-02-15) 		0.30 5.39% 2,264,110 0 0
3.49
11.30
5.20
36 tháng
(2023-02-13) 		-0.49 -7.63% 3,030,512 0 0
3.49
11.30
5.20
60 tháng
(2021-02-23) 		0.78 15.27% 6,304,970 0 0.0
3.49
11.30
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |