CTCP Viễn thông Điện tử VINACAP (vte)

7
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
(2026-08-18) 		-0.30 -4.11% 24,100 0 0
5.80
7.60
7
2 tháng
(2026-07-20) 		1.10 18.72% 33,000 0 0
5.80
8
7
3 tháng
(2026-06-19) 		0.32 4.75% 35,000 0 0
5.80
8
7
6 tháng
(2026-03-23) 		0.22 3.23% 58,200 0 0
5.80
8.16
7
12 tháng
(2025-09-22) 		2.48 54.85% 1,336,400 0 0
4.52
11.10
7
24 tháng
(2024-09-27) 		1.42 25.47% 2,307,968 0 0
3.43
11.10
7
36 tháng
(2023-10-03) 		0.44 6.66% 2,370,077 0 0
3.43
11.10
7
60 tháng
(2021-10-13) 		-0.49 -6.58% 5,442,734 0 0.0
3.43
11.10
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
8.23
 48,300 7.49 8.23 7.49 0 0 0
25/01/2022
7.49
 49,100 7.49 7.49 7.49 0 0 0
24/01/2022
7.49
 40,916 7.49 7.59 7.49 0 0 0
21/01/2022
7.49
 14,120 7.49 7.49 7.49 0 0 0
20/01/2022
7.49
 6,600 7.49 7.59 7.49 0 0 0
19/01/2022
7.59
 13,800 7.59 7.59 7.49 0 0 0
18/01/2022
7.59
 64,616 7.49 7.59 7.40 0 0 0
17/01/2022
7.49
 19,800 7.40 7.59 7.40 0 0 0
14/01/2022
7.40
 25,524 7.40 7.49 7.40 0 0 0
13/01/2022
7.40
 29,900 7.49 7.49 7.40 0 0 0
12/01/2022
7.49
 32,500 7.59 7.59 7.49 0 0 0
11/01/2022
7.59
 41,800 7.77 7.86 7.40 0 0 0
10/01/2022
7.40
 95,900 7.31 7.86 7.31 0 0 0
07/01/2022
7.40
 9,800 7.40 7.40 7.22 0 0 0
06/01/2022
7.31
 17,900 7.40 7.40 7.31 0 0 0
05/01/2022
7.40
 18,100 7.40 7.40 7.22 0 0 0
04/01/2022
7.40
 3,630 7.31 7.40 7.31 0 0 0
31/12/2021
7.31
 13,600 7.31 7.40 7.31 0 0 0
30/12/2021
7.40
 6,100 7.31 7.40 7.31 0 0 0
29/12/2021
7.31
 1,900 7.31 7.31 7.22 0 0 0
28/12/2021
7.31
 20,100 7.22 7.40 7.03 0 0 0
27/12/2021
7.40
 4,200 7.40 7.40 7.22 0 800 -0.0
24/12/2021
7.22
 6,100 7.31 7.31 7.22 0 0 0
23/12/2021
7.31
 25,000 7.40 7.40 7.31 0 0 0
22/12/2021
7.31
 7,700 7.49 7.49 7.31 0 0 0
21/12/2021
7.49
 11,100 7.40 7.49 7.40 0 0 0
20/12/2021
7.40
 6,400 7.40 7.40 7.31 0 0 0
17/12/2021
7.49
 22,200 7.77 7.86 7.40 0 0 0
16/12/2021
7.59
 17,700 7.49 7.59 7.40 0 0 0
15/12/2021
7.77
 3,020 7.49 7.77 7.49 0 0 0
14/12/2021
7.49
 14,040 7.86 7.86 7.40 0 0 0
13/12/2021
7.49
 24,200 7.68 7.68 7.40 0 0 0
10/12/2021
7.68
 3,800 7.49 7.86 7.49 0 0 0
09/12/2021
7.49
 7,240 7.96 7.96 7.40 0 100 -0.0
08/12/2021
7.49
 8,400 8.14 8.14 7.49 0 0 0
07/12/2021
7.40
 42,600 8.23 8.23 7.40 0 0 0
06/12/2021
7.40
 63,400 8.33 8.33 7.40 0 0 0
03/12/2021
7.86
 59,800 8.33 8.33 7.40 0 0 0
02/12/2021
8.23
 66,900 7.96 8.97 7.40 0 0 0
01/12/2021
8.33
 95,760 7.86 8.33 7.77 0 0 0
30/11/2021
7.77
 113,100 7.40 7.77 7.40 0 0 0
29/11/2021
7.40
 21,072 7.40 7.49 7.40 0 0 0
26/11/2021
7.40
 10,000 7.68 7.68 7.40 0 0 0
25/11/2021
7.77
 22,800 7.77 8.14 6.48 0 0 0
24/11/2021
7.77
 3,300 7.40 7.77 7.40 0 0 0
23/11/2021
7.86
 44,500 7.96 7.96 6.85 0 0 0
22/11/2021
8.05
 2,750 8.33 8.33 8.05 0 0 0
19/11/2021
8.14
 10,300 8.79 8.79 8.14 0 0 0
18/11/2021
8.79
 107,100 7.96 8.79 7.86 900 0 0.0
17/11/2021
8.14
 11,300 7.86 8.14 7.86 0 0 0
16/11/2021
7.86
 19,000 7.86 7.96 7.86 0 0 0
15/11/2021
8.23
 9,500 7.77 8.33 7.77 0 0 0
12/11/2021
7.77
 7,300 7.68 7.77 7.68 0 0 0
11/11/2021
8.05
 1,600 8.23 8.23 8.05 0 0 0
10/11/2021
8.33
 34,376 7.96 8.33 7.96 0 0 0
09/11/2021
7.96
 9,230 7.96 8.05 7.96 0 0 0
08/11/2021
7.96
 27,200 7.96 7.96 7.86 0 0 0
05/11/2021
7.96
 19,116 7.96 7.96 7.96 0 0 0
04/11/2021
7.96
 2,000 7.86 7.96 7.86 0 0 0
03/11/2021
7.96
 100 7.96 7.96 7.96 0 0 0
02/11/2021
7.96
 14,140 7.96 7.96 7.96 0 0 0
01/11/2021
8.05
 3,000 6.85 8.88 6.85 0 0 0
29/10/2021
7.86
 50 7.86 7.86 7.86 0 0 0
28/10/2021
7.86
 0 7.86 7.86 7.86 0 0 0
27/10/2021
7.86
 15,000 7.86 7.86 7.86 0 0 0
26/10/2021
7.86
 0 7.86 7.86 7.86 0 0 0
25/10/2021
7.86
 0 7.86 7.86 7.86 0 0 0
22/10/2021
7.86
 100 7.86 7.86 7.86 0 0 0
21/10/2021
7.40
 0 7.40 7.40 7.40 0 0 0
20/10/2021
7.40
 0 7.40 7.40 7.40 0 0 0
19/10/2021
7.40
 0 7.40 7.40 7.40 0 0 0
18/10/2021
7.40
 0 7.40 7.40 7.40 0 0 0
15/10/2021
7.40
 7,300 7.40 7.40 7.40 0 0 0
14/10/2021
7.49
 0 7.49 7.49 7.49 0 0 0
13/10/2021
7.49
 0 7.49 7.49 7.49 0 0 0
12/10/2021
7.49
 7,500 7.49 7.49 7.49 0 0 0
11/10/2021
7.49
 0 7.49 7.49 7.49 0 0 0
08/10/2021
7.40
 8,920 7.77 7.77 7.40 0 0 0
07/10/2021
7.77
 200 8.14 8.14 7.77 0 0 0
06/10/2021
8.14
 100 8.14 8.14 8.14 0 0 0
05/10/2021
8.14
 0 8.14 8.14 8.14 0 0 0
04/10/2021
7.40
 7,940 8.33 8.33 7.40 0 0 0
01/10/2021
7.03
 1,000 6.48 8.70 6.48 0 0 0
30/09/2021
7.59
 200 7.59 7.59 7.59 0 0 0
29/09/2021
6.66
 200 6.66 6.66 6.66 0 0 0
28/09/2021
7.40
 5,505 7.59 7.59 7.40 0 0 0
27/09/2021
7.59
 2,261 7.59 7.59 7.59 0 0 0
24/09/2021
7.96
 4,500 8.60 8.60 7.96 0 0 0
23/09/2021
8.70
 6,000 8.51 8.70 8.33 0 0 0
22/09/2021
8.33
 4,110 7.96 8.51 7.96 0 0 0
21/09/2021
7.96
 2,700 7.86 7.96 7.86 0 0 0
20/09/2021
7.96
 9,661 7.22 7.96 7.22 0 0 0
17/09/2021
7.12
 7,940 7.03 7.22 7.03 0 0 0
16/09/2021
6.94
 5,900 7.68 7.68 6.48 0 1,000 -0.0
15/09/2021
7.68
 3,100 7.49 7.68 7.49 0 0 0
14/09/2021
7.40
 78,400 6.48 7.40 6.48 0 0 0
13/09/2021
7.03
 2,300 6.48 7.03 6.48 0 0 0
10/09/2021
6.94
 4,000 8.14 8.14 6.94 300 1,000 -0.0
09/09/2021
7.40
 1,600 6.94 7.40 6.94 100 0 0.0
08/09/2021
6.94
 5,210 6.94 6.94 6.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |