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)
11/11/2020
3.71
 0 3.71 3.71 3.71 0 0 0
10/11/2020
3.71
 0 3.71 3.71 3.71 0 0 0
09/11/2020
3.71
 0 3.71 3.71 3.71 0 0 0
06/11/2020
3.71
 0 3.71 3.71 3.71 0 0 0
05/11/2020
3.71
 1,800 3.88 3.88 3.71 0 0 0
04/11/2020
3.97
 17,636 3.88 3.97 3.88 0 0 0
03/11/2020
4.50
 50 4.50 4.50 4.50 0 0 0
02/11/2020
4.50
 0 4.50 4.50 4.50 0 0 0
30/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
29/10/2020
4.50
 100 4.50 4.50 4.50 0 0 0
28/10/2020
3.97
 110 3.97 3.97 3.97 0 0 0
27/10/2020
3.97
 42,284 3.53 3.97 3.53 0 0 0
26/10/2020
3.88
 0 3.88 3.88 3.88 0 0 0
23/10/2020
3.79
 9,600 3.88 3.88 3.79 0 0 0
22/10/2020
3.97
 1,100 3.71 3.97 3.71 0 0 0
21/10/2020
3.53
 0 3.53 3.53 3.53 0 0 0
20/10/2020
3.53
 1,100 3.53 3.53 3.53 0 0 0
19/10/2020
3.71
 600 3.71 3.71 3.71 0 0 0
16/10/2020
3.71
 3,000 3.71 3.71 3.71 0 0 0
15/10/2020
3.71
 0 3.71 3.71 3.71 0 0 0
14/10/2020
3.71
 12,365 3.71 3.71 3.71 0 0 0
13/10/2020
3.71
 5,500 3.62 3.71 3.62 0 0 0
12/10/2020
3.53
 50 3.53 3.53 3.53 0 0 0
09/10/2020
3.53
 90 3.53 3.53 3.53 0 0 0
08/10/2020
3.97
 14,300 3.53 3.97 3.53 0 0 0
07/10/2020
3.53
 0 3.53 3.53 3.53 0 0 0
06/10/2020
3.35
 1,800 3.62 3.62 3.35 0 0 0
05/10/2020
3.97
 12,820 3.97 4.06 3.79 0 0 0
02/10/2020
3.88
 7,600 3.88 3.88 3.88 0 0 0
01/10/2020
3.88
 10 3.88 3.88 3.88 0 0 0
30/09/2020
3.88
 40 3.88 3.88 3.88 0 0 0
29/09/2020
3.97
 1,100 3.88 3.97 3.88 0 0 0
28/09/2020
4.06
 6,300 3.88 4.06 3.88 0 0 0
25/09/2020
4.06
 110 4.06 4.06 4.06 0 0 0
24/09/2020
4.06
 2,190 3.79 4.06 3.71 0 0 0
23/09/2020
4.06
 140 4.06 4.06 4.06 0 0 0
22/09/2020
4.15
 4,200 3.97 4.15 3.79 0 0 0
21/09/2020
4.24
 192 4.24 4.24 4.24 0 0 0
18/09/2020
4.32
 3,500 3.79 4.32 3.79 0 0 0
17/09/2020
4.59
 89,400 4.59 4.59 3.71 0 0 0
16/09/2020
4.59
 1,600 4.06 4.59 4.06 0 0 0
15/09/2020
4.68
 1,160 4.06 4.68 4.06 0 0 0
14/09/2020
4.68
 700 4.68 4.68 4.59 0 0 0
11/09/2020
4.15
 1,700 3.97 4.15 3.97 0 0 0
10/09/2020
3.62
 400 3.53 3.62 3.53 0 0 0
09/09/2020
3.97
 0 3.97 3.97 3.97 0 0 0
08/09/2020
3.97
 2,000 3.97 3.97 3.97 0 0 0
07/09/2020
4.06
 1,400 4.06 4.06 4.06 0 0 0
04/09/2020
4.15
 12,640 4.41 4.41 4.15 0 0 0
03/09/2020
4.41
 2,000 4.41 4.41 4.41 0 0 0
01/09/2020
4.41
 3,000 4.41 4.41 4.41 0 0 0
31/08/2020
4.50
 1,631 4.50 4.50 4.50 0 0 0
28/08/2020
5.21
 0 5.21 5.21 5.21 0 0 0
27/08/2020
5.21
 100 5.21 5.21 5.21 0 0 0
26/08/2020
5.21
 7,101 5.21 5.30 5.21 0 0 0
25/08/2020
5.21
 0 5.21 5.21 5.21 0 0 0
24/08/2020
5.21
 8,100 5.21 5.21 5.21 0 0 0
21/08/2020
6.09
 100 6.09 6.09 6.09 0 0 0
20/08/2020
5.65
 52 5.65 5.65 5.65 0 0 0
19/08/2020
5.65
 3,000 5.65 5.65 5.65 0 0 0
18/08/2020
6.62
 0 6.62 6.62 6.62 0 0 0
17/08/2020
6.62
 0 6.62 6.62 6.62 0 0 0
14/08/2020
6.62
 0 6.62 6.62 6.62 0 0 0
13/08/2020
6.62
 0 6.62 6.62 6.62 0 0 0
12/08/2020
6.62
 0 6.62 6.62 6.62 0 0 0
11/08/2020
6.62
 4,200 7.50 7.50 6.62 0 0 0
10/08/2020
6.62
 0 6.62 6.62 6.62 0 0 0
07/08/2020
6.62
 100 6.62 6.62 6.62 0 0 0
06/08/2020
6.09
 100 6.09 6.09 6.09 0 0 0
05/08/2020
5.30
 0 5.30 5.30 5.30 0 0 0
04/08/2020
5.30
 1,100 5.30 5.30 5.30 0 0 0
03/08/2020
5.74
 2,600 5.74 5.74 5.74 0 0 0
31/07/2020
6.35
 0 6.35 6.35 6.35 0 0 0
30/07/2020
6.44
 5,032 6.35 6.44 6.35 0 0 0
29/07/2020
6.35
 0 6.35 6.35 6.35 0 0 0
28/07/2020
6.35
 0 6.35 6.35 6.35 0 0 0
27/07/2020
6.35
 0 6.35 6.35 6.35 0 0 0
24/07/2020
6.35
 100 6.35 6.35 6.35 0 0 0
23/07/2020
5.91
 7,772 5.91 5.91 5.91 0 0 0
22/07/2020
6.00
 21,400 5.30 6.00 4.50 0 0 0
21/07/2020
5.30
 5,600 5.38 5.38 5.30 0 0 0
20/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
17/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
16/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
15/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
14/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
13/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
10/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
09/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
08/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
07/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
06/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
03/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
02/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
01/07/2020
8.74
 0 8.74 8.74 8.74 0 0 0
30/06/2020
8.74
 0 8.74 8.74 8.74 0 0 0
29/06/2020
8.74
 0 8.74 8.74 8.74 0 0 0
26/06/2020
8.74
 0 8.74 8.74 8.74 0 0 0
25/06/2020
8.74
 0 8.74 8.74 8.74 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 3.8%
24/06/2020
8.74
 0 8.74 8.74 8.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |