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)
07/09/2021
6.75
 16,800 7.40 7.40 6.75 1,600 0 0.0
06/09/2021
6.75
 400 6.57 6.75 6.57 0 0 0
01/09/2021
6.48
 0 6.48 6.48 6.48 0 0 0
31/08/2021
6.48
 100 6.48 6.48 6.48 0 0 0
30/08/2021
6.48
 200 6.29 6.48 6.29 0 0 0
27/08/2021
6.48
 0 6.48 6.48 6.48 0 0 0
26/08/2021
6.48
 0 6.48 6.48 6.48 0 0 0
25/08/2021
6.48
 0 6.48 6.48 6.48 0 0 0
24/08/2021
6.48
 0 6.48 6.48 6.48 0 0 0
23/08/2021
6.48
 1,000 6.48 6.48 6.48 0 0 0
20/08/2021
6.48
 1,400 6.48 6.48 6.48 0 0 0
19/08/2021
6.48
 40 6.48 6.48 6.48 0 0 0
18/08/2021
6.48
 0 6.48 6.48 6.48 0 0 0
17/08/2021
6.48
 0 6.48 6.48 6.48 0 0 0
16/08/2021
6.48
 0 6.48 6.48 6.48 0 0 0
13/08/2021
6.48
 3,700 6.48 6.48 6.48 0 0 0
12/08/2021
6.57
 25,017 6.57 6.57 6.57 0 0 0
11/08/2021
6.48
 1,320 6.48 6.48 6.48 0 0 0
10/08/2021
6.48
 300 6.48 6.48 6.48 0 0 0
09/08/2021
6.20
 0 6.20 6.20 6.20 0 0 0
06/08/2021
6.20
 0 6.20 6.20 6.20 0 0 0
05/08/2021
6.20
 3,737 6.20 6.20 6.20 0 0 0
04/08/2021
6.20
 0 6.20 6.20 6.20 0 0 0
03/08/2021
6.20
 0 6.20 6.20 6.20 0 0 0
02/08/2021
6.20
 0 6.20 6.20 6.20 0 0 0
30/07/2021
6.20
 2,000 6.20 6.20 6.20 0 0 0
29/07/2021
6.20
 0 6.20 6.20 6.20 0 0 0
28/07/2021
6.20
 0 6.20 6.20 6.20 0 0 0
27/07/2021
6.20
 0 6.20 6.20 6.20 0 0 0
26/07/2021
6.20
 700 6.20 6.20 6.20 0 0 0
23/07/2021
6.66
 0 6.66 6.66 6.66 0 0 0
22/07/2021
6.66
 0 6.66 6.66 6.66 0 0 0
21/07/2021
6.66
 19 6.66 6.66 6.66 0 0 0
20/07/2021
6.66
 0 6.66 6.66 6.66 0 0 0
19/07/2021
6.66
 0 6.66 6.66 6.66 0 0 0
16/07/2021
6.66
 41 6.66 6.66 6.66 0 0 0
15/07/2021
6.66
 0 6.66 6.66 6.66 0 0 0
14/07/2021
6.66
 0 6.66 6.66 6.66 0 0 0
13/07/2021
6.66
 3,000 6.66 6.66 6.66 0 0 0
12/07/2021
5.83
 1,300 5.83 5.83 5.83 0 0 0
09/07/2021
6.48
 1,000 6.48 6.48 6.48 0 0 0
08/07/2021
6.48
 1,041 6.48 6.48 6.48 0 0 0
07/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
06/07/2021
5.92
 59 5.92 5.92 5.92 0 0 0
05/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
02/07/2021
5.92
 0 5.92 5.92 5.92 0 0 0
01/07/2021
5.92
 2,400 5.92 5.92 5.92 0 0 0
30/06/2021
6.85
 6,500 6.85 6.85 6.85 0 0 0
29/06/2021
6.66
 6,000 6.85 6.85 6.66 0 0 0
28/06/2021
6.66
 0 6.66 6.66 6.66 0 0 0
25/06/2021
6.66
 0 6.66 6.66 6.66 0 0 0
24/06/2021
6.66
 0 6.66 6.66 6.66 0 0 0
23/06/2021
6.48
 10,300 6.75 6.75 6.48 0 0 0
22/06/2021
6.48
 0 6.48 6.48 6.48 0 0 0
21/06/2021
6.48
 1,000 6.75 6.75 6.48 0 0 0
18/06/2021
6.75
 5,652 6.57 6.75 6.57 0 0 0
17/06/2021
6.48
 88 6.48 6.48 6.48 0 0 0
16/06/2021
6.48
 0 6.48 6.48 6.48 0 0 0
15/06/2021
6.48
 200 6.48 6.48 6.48 0 0 0
14/06/2021
6.57
 0 6.57 6.57 6.57 0 0 0
11/06/2021
6.66
 16,988 6.48 6.66 6.48 0 0 0
10/06/2021
6.20
 3,300 6.48 6.48 6.20 0 0 0
09/06/2021
6.48
 13,300 6.48 6.48 6.48 0 0 0
08/06/2021
6.01
 200 6.01 6.01 6.01 0 0 0
07/06/2021
5.83
 1,010 5.83 5.83 5.83 0 0 0
04/06/2021
6.38
 10,010 6.38 6.38 6.38 0 0 0
03/06/2021
6.38
 0 6.38 6.38 6.38 0 0 0
02/06/2021
6.48
 18,100 6.01 6.48 6.01 0 0 0
01/06/2021
5.64
 8,100 6.48 6.48 5.64 0 0 0
31/05/2021
6.48
 1,160 6.66 6.66 6.48 0 0 0
28/05/2021
6.48
 19,212 6.48 6.48 6.48 0 0 0
27/05/2021
7.12
 100 7.12 7.12 7.12 0 0 0
26/05/2021
6.48
 800 6.48 6.48 6.48 0 0 0
25/05/2021
6.48
 37,000 7.12 7.12 5.64 0 0 0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 4.25%
24/05/2021
6.57
 4,400 6.29 6.85 6.29 0 0 0
21/05/2021
5.90
 4,428 5.90 6.68 5.90 0 0 0
20/05/2021
5.90
 0 5.90 5.90 5.90 0 0 0
19/05/2021
5.90
 0 5.90 5.90 5.90 0 0 0
18/05/2021
5.90
 1,400 6.07 6.07 5.90 0 0 0
17/05/2021
6.07
 12,660 5.38 6.16 5.38 0 0 0
14/05/2021
5.38
 3,800 5.46 5.46 5.38 0 0 0
13/05/2021
5.46
 2,700 5.29 5.46 4.86 0 0 0
12/05/2021
5.64
 100 5.64 5.64 4.51 0 0 0
11/05/2021
5.98
 1,100 5.29 5.98 5.12 0 0 0
10/05/2021
5.29
 5,871 5.38 5.38 5.20 0 0 0
07/05/2021
5.29
 500 5.46 5.46 5.29 0 0 0
06/05/2021
5.98
 500 5.98 5.98 5.98 0 0 0
05/05/2021
5.98
 6,000 5.98 5.98 5.98 0 0 0
04/05/2021
5.64
 8,648 5.98 5.98 5.64 0 0 0
29/04/2021
5.98
 0 5.98 5.98 5.98 0 0 0
28/04/2021
5.98
 14,700 5.90 5.98 5.90 0 0 0
27/04/2021
5.98
 300 5.98 5.98 5.98 0 0 0
26/04/2021
6.50
 100 6.50 6.50 6.50 0 0 0
23/04/2021
6.33
 0 6.33 6.33 6.33 0 0 0
22/04/2021
6.42
 3,300 6.42 6.42 6.07 0 0 0
20/04/2021
6.85
 5,100 6.42 6.85 6.42 0 0 0
19/04/2021
7.29
 100 7.29 7.29 7.29 0 0 0
16/04/2021
6.42
 800 6.76 6.76 6.42 0 0 0
15/04/2021
6.59
 800 6.50 6.59 6.59 0 0 0
14/04/2021
6.50
 11,426 6.33 6.59 6.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |