CTCP Viễn thông Điện tử VINACAP (vte)

9.30
1.20
(14.81%)
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
(2025-11-04) 		0.40 5.80% 75,800 0 0
5.70
8.10
8.10
2 tháng
(2025-10-06) 		0.80 12.31% 80,800 0 0
5.70
8.10
8.10
3 tháng
(2025-09-05) 		2.70 58.70% 85,500 0 0
4.60
8.10
8.10
6 tháng
(2025-06-09) 		3.32 83.24% 258,800 0 0
3.98
8.10
8.10
12 tháng
(2024-12-09) 		1.42 24.23% 1,035,785 0 0
3.49
8.10
8.10
24 tháng
(2023-12-15) 		1.01 16.14% 1,108,310 0 0
3.49
8.10
8.10
36 tháng
(2022-12-20) 		1.69 30.06% 1,876,831 0 0
3.49
9.29
8.10
60 tháng
(2020-12-30) 		3.33 83.82% 5,386,536 0 0.0
3.49
9.29
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2020
8.75
 0 8.75 8.75 8.75 0 0 0
22/06/2020
8.75
 0 8.75 8.75 8.75 0 0 0
19/06/2020
8.75
 0 8.75 8.75 8.75 0 0 0
18/06/2020
8.75
 0 8.75 8.75 8.75 0 0 0
17/06/2020
8.75
 0 8.75 8.75 8.75 0 0 0
16/06/2020
8.75
 0 8.75 8.75 8.75 0 0 0
15/06/2020
8.75
 0 8.75 8.75 8.75 0 0 0
12/06/2020
8.67
 1,100 9.86 9.86 8.67 0 0 0
11/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
10/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
09/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
08/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
05/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
04/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
03/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
02/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
01/06/2020
10.20
 0 10.20 10.20 10.20 0 0 0
29/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
28/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
27/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
26/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
25/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
22/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
21/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
20/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
19/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
18/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
15/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
14/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
13/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
12/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
11/05/2020
10.20
 0 10.20 10.20 10.20 0 0 0
08/05/2020
10.20
 100 10.20 10.20 10.20 0 0 0
07/05/2020
10.37
 0 10.37 10.37 10.37 0 0 0
06/05/2020
10.37
 0 10.37 10.37 10.37 0 0 0
05/05/2020
10.37
 0 10.37 10.37 10.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |