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)
13/04/2021
6.68
 25,772 6.68 6.68 6.42 0 0 0
12/04/2021
6.68
 5,136 6.68 6.68 6.68 0 0 0
09/04/2021
6.24
 17,100 6.42 6.76 6.24 0 0 0
08/04/2021
6.42
 17,815 7.20 7.20 6.42 0 0 0
07/04/2021
7.55
 7,500 6.24 7.55 6.24 0 0 0
06/04/2021
6.76
 11,200 6.76 6.76 6.76 0 0 0
05/04/2021
6.94
 24 6.94 6.94 6.94 0 0 0
02/04/2021
6.94
 15,300 6.94 7.11 6.07 0 0 0
01/04/2021
6.94
 4,366 7.55 7.55 6.94 0 0 0
31/03/2021
7.72
 0 7.72 7.72 7.72 0 0 0
30/03/2021
7.63
 1,100 8.67 8.67 6.59 0 0 0
29/03/2021
7.63
 300 7.72 7.72 7.63 0 0 0
26/03/2021
7.63
 1,500 7.20 8.15 7.46 0 0 0
25/03/2021
7.20
 48 7.20 7.20 7.20 0 0 0
24/03/2021
7.20
 520 7.20 7.20 7.20 0 0 0
23/03/2021
7.20
 5,604 7.20 7.20 7.20 0 0 0
22/03/2021
7.20
 9,100 7.11 7.20 7.11 0 0 0
19/03/2021
7.11
 12,004 7.11 7.11 7.11 0 0 0
18/03/2021
7.20
 59,626 7.11 7.29 6.16 0 0 0
17/03/2021
7.29
 5,360 7.11 7.29 6.07 0 0 0
16/03/2021
7.11
 62,944 7.02 7.11 7.02 0 0 0
15/03/2021
7.20
 27,900 7.46 7.72 7.02 0 0 0
12/03/2021
7.81
 20,371 7.37 7.81 5.90 0 0 0
11/03/2021
6.94
 33,618 6.94 6.94 6.94 0 0 0
10/03/2021
6.07
 500 6.07 6.07 6.07 0 0 0
09/03/2021
6.94
 100 6.94 6.94 6.94 0 0 0
08/03/2021
6.76
 3,000 6.94 6.94 6.76 0 0 0
05/03/2021
6.50
 39,221 5.90 6.76 5.90 0 0 0
04/03/2021
5.81
 3,200 5.72 6.50 5.72 0 0 0
03/03/2021
5.81
 19,600 5.64 5.81 5.64 0 0 0
02/03/2021
5.64
 819 5.90 5.90 5.55 0 0 0
01/03/2021
5.46
 900 5.98 5.98 5.46 0 0 0
26/02/2021
5.20
 30,000 5.20 5.38 5.20 0 0 0
25/02/2021
5.64
 181 5.64 5.64 5.64 0 0 0
24/02/2021
5.12
 26,200 5.12 5.55 5.12 0 0 0
23/02/2021
5.03
 14,600 4.94 5.03 4.94 0 0 0
22/02/2021
4.94
 20,381 4.94 4.94 4.94 0 0 0
19/02/2021
4.86
 19,900 4.86 4.94 4.86 0 0 0
18/02/2021
4.86
 5,400 4.86 4.86 4.86 0 0 0
17/02/2021
4.94
 2,400 4.86 5.03 4.86 0 0 0
09/02/2021
4.86
 800 4.94 4.94 4.86 0 0 0
08/02/2021
4.86
 400 4.86 4.94 4.86 0 0 0
05/02/2021
4.86
 200 4.86 4.86 4.86 0 0 0
04/02/2021
4.51
 2,281 4.68 4.77 4.51 0 0 0
03/02/2021
4.68
 1,500 4.77 4.77 4.42 0 0 0
02/02/2021
4.60
 700 4.60 4.60 4.60 0 0 0
01/02/2021
4.51
 2,000 4.68 4.68 4.51 0 0 0
29/01/2021
4.68
 6,700 4.94 4.94 4.34 0 0 0
28/01/2021
4.94
 418 4.86 4.94 4.86 0 0 0
27/01/2021
4.94
 717 5.20 5.20 4.77 0 0 0
26/01/2021
4.68
 6,201 4.77 4.94 4.68 0 0 0
25/01/2021
5.03
 3,000 5.12 5.12 4.60 0 0 0
22/01/2021
5.03
 10,343 5.12 5.12 4.68 0 0 0
21/01/2021
5.12
 4,500 5.12 5.12 4.94 0 0 0
20/01/2021
5.12
 3,500 5.20 5.20 4.68 0 0 0
19/01/2021
5.12
 16,000 5.12 5.12 4.86 0 0 0
18/01/2021
5.12
 15,120 5.20 5.29 5.03 0 0 0
15/01/2021
5.20
 5,500 4.68 5.20 4.68 0 0 0
14/01/2021
4.94
 13,800 4.60 4.94 4.51 0 0 0
13/01/2021
4.94
 1,801 5.03 5.03 4.34 0 0 0
12/01/2021
4.94
 2,000 4.86 4.94 4.77 0 0 0
11/01/2021
5.20
 900 4.77 5.20 4.77 0 0 0
08/01/2021
4.94
 3,400 4.42 4.94 4.42 0 0 0
07/01/2021
4.42
 16,720 5.03 5.03 4.42 0 0 0
06/01/2021
5.12
 14,610 5.29 5.29 4.94 0 0 0
05/01/2021
4.77
 12,100 4.51 4.77 4.51 0 0 0
04/01/2021
4.42
 25,100 3.99 4.42 3.99 0 0 0
31/12/2020
3.99
 10,774 3.90 3.99 3.90 0 0 0
30/12/2020
3.90
 9,300 3.99 3.99 3.90 0 0 0
29/12/2020
3.99
 5,010 3.90 3.99 3.90 0 0 0
28/12/2020
3.90
 4,600 3.99 3.99 3.90 0 0 0
25/12/2020
3.90
 13,030 3.99 3.99 3.90 0 0 0
24/12/2020
3.90
 8,410 3.90 3.90 3.82 0 0 0
23/12/2020
3.90
 11,100 3.73 3.99 3.73 0 0 0
22/12/2020
3.90
 9,110 3.90 3.90 3.73 0 0 0
21/12/2020
3.82
 5,900 3.73 3.82 3.73 0 0 0
18/12/2020
3.73
 2,600 3.82 3.82 3.73 0 0 0
17/12/2020
3.73
 17,700 3.56 3.73 3.56 0 0 0
16/12/2020
3.73
 0 3.73 3.73 3.73 0 0 0
15/12/2020
3.73
 74 3.73 3.73 3.73 0 0 0
14/12/2020
3.73
 2,600 3.73 3.73 3.73 0 0 0
11/12/2020
3.56
 210 3.56 3.56 3.56 0 0 0
10/12/2020
3.73
 1,000 3.73 3.73 3.73 0 0 0
09/12/2020
3.73
 3,000 3.64 3.73 3.64 0 0 0
08/12/2020
3.64
 4,790 3.64 3.64 3.64 0 0 0
07/12/2020
3.99
 130 3.99 3.99 3.99 0 0 0
04/12/2020
3.47
 5,610 3.56 3.56 3.47 0 0 0
03/12/2020
3.73
 0 3.73 3.73 3.73 0 0 0
02/12/2020
3.73
 200 3.73 3.73 3.73 0 0 0
01/12/2020
3.64
 0 3.64 3.64 3.64 0 0 0
30/11/2020
3.64
 0 3.64 3.64 3.64 0 0 0
27/11/2020
3.64
 0 3.64 3.64 3.64 0 0 0
26/11/2020
3.64
 0 3.64 3.64 3.64 0 0 0
25/11/2020
3.64
 7,000 3.64 3.64 3.64 0 0 0
24/11/2020
3.64
 2,000 3.64 3.64 3.64 0 0 0
23/11/2020
3.64
 3,000 3.64 3.64 3.56 0 0 0
20/11/2020
3.64
 0 3.64 3.64 3.64 0 0 0
19/11/2020
3.64
 1,000 3.64 3.64 3.64 0 0 0
18/11/2020
3.47
 2,500 3.64 3.64 3.47 0 0 0
17/11/2020
3.82
 0 3.82 3.82 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |