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)
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
17/02/2021
5.03
 2,400 4.94 5.12 4.94 0 0 0
09/02/2021
4.94
 800 5.03 5.03 4.94 0 0 0
08/02/2021
4.94
 400 4.94 5.03 4.94 0 0 0
05/02/2021
4.94
 200 4.94 4.94 4.94 0 0 0
04/02/2021
4.59
 2,281 4.77 4.85 4.59 0 0 0
03/02/2021
4.77
 1,500 4.85 4.85 4.50 0 0 0
02/02/2021
4.68
 700 4.68 4.68 4.68 0 0 0
01/02/2021
4.59
 2,000 4.77 4.77 4.59 0 0 0
29/01/2021
4.77
 6,700 5.03 5.03 4.41 0 0 0
28/01/2021
5.03
 418 4.94 5.03 4.94 0 0 0
27/01/2021
5.03
 717 5.30 5.30 4.85 0 0 0
26/01/2021
4.77
 6,201 4.85 5.03 4.77 0 0 0
25/01/2021
5.12
 3,000 5.21 5.21 4.68 0 0 0
22/01/2021
5.12
 10,343 5.21 5.21 4.77 0 0 0
21/01/2021
5.21
 4,500 5.21 5.21 5.03 0 0 0
20/01/2021
5.21
 3,500 5.30 5.30 4.77 0 0 0
19/01/2021
5.21
 16,000 5.21 5.21 4.94 0 0 0
18/01/2021
5.21
 15,120 5.30 5.38 5.12 0 0 0
15/01/2021
5.30
 5,500 4.77 5.30 4.77 0 0 0
14/01/2021
5.03
 13,800 4.68 5.03 4.59 0 0 0
13/01/2021
5.03
 1,801 5.12 5.12 4.41 0 0 0
12/01/2021
5.03
 2,000 4.94 5.03 4.85 0 0 0
11/01/2021
5.30
 900 4.85 5.30 4.85 0 0 0
08/01/2021
5.03
 3,400 4.50 5.03 4.50 0 0 0
07/01/2021
4.50
 16,720 5.12 5.12 4.50 0 0 0
06/01/2021
5.21
 14,610 5.38 5.38 5.03 0 0 0
05/01/2021
4.85
 12,100 4.59 4.85 4.59 0 0 0
04/01/2021
4.50
 25,100 4.06 4.50 4.06 0 0 0
31/12/2020
4.06
 10,774 3.97 4.06 3.97 0 0 0
30/12/2020
3.97
 9,300 4.06 4.06 3.97 0 0 0
29/12/2020
4.06
 5,010 3.97 4.06 3.97 0 0 0
28/12/2020
3.97
 4,600 4.06 4.06 3.97 0 0 0
25/12/2020
3.97
 13,030 4.06 4.06 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |