CTCP Viễn thông Điện tử VINACAP (vte)

7.10
0.20
(2.90%)
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
(2026-07-01) 		0.40 6.15% 7,300 0 0
6
7.10
7.10
2 tháng
(2026-06-01) 		-0.20 -2.82% 9,600 0 0
6
7.30
7.10
3 tháng
(2026-05-04) 		-0.50 -6.76% 19,200 0 0
6
7.70
7.10
6 tháng
(2026-02-02) 		1.10 18.97% 44,100 0 0
5.50
8.30
7.10
12 tháng
(2025-08-05) 		1.20 21.05% 1,449,800 0 0
4.60
11.30
7.10
24 tháng
(2024-08-12) 		2.22 47.40% 2,275,101 0 0
3.49
11.30
7.10
36 tháng
(2023-08-16) 		1.29 22.93% 2,380,099 0 0
3.49
11.30
7.10
60 tháng
(2021-08-26) 		0.31 4.71% 5,585,914 0 0.0
3.49
11.30
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2020
10.37
 0 10.37 10.37 10.37 0 0 0
29/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
28/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
27/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
24/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
23/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
22/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
21/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
20/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
17/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
16/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
15/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
14/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
13/04/2020
10.37
 0 10.37 10.37 10.37 0 0 0
10/04/2020
10.37
 100 10.37 10.37 10.37 0 0 0
09/04/2020
9.35
 0 9.35 9.35 9.35 0 0 0
08/04/2020
9.35
 0 9.35 9.35 9.35 0 0 0
07/04/2020
9.35
 0 9.35 9.35 9.35 0 0 0
06/04/2020
9.35
 0 9.35 9.35 9.35 0 0 0
03/04/2020
9.35
 0 9.35 9.35 9.35 0 0 0
01/04/2020
9.35
 0 9.35 9.35 9.35 0 0 0
31/03/2020
9.35
 0 9.35 9.35 9.35 0 0 0
30/03/2020
9.35
 0 9.35 9.35 9.35 0 0 0
27/03/2020
9.35
 0 9.35 9.35 9.35 0 0 0
26/03/2020
9.35
 0 9.35 9.35 9.35 0 0 0
25/03/2020
9.35
 0 9.35 9.35 9.35 0 0 0
24/03/2020
9.35
 0 9.35 9.35 9.35 0 0 0
23/03/2020
9.35
 0 9.35 9.35 9.35 0 0 0
20/03/2020
9.35
 0 9.35 9.35 9.35 0 0 0
19/03/2020
9.35
 100 9.35 9.35 9.35 0 0 0
18/03/2020
8.24
 0 8.24 8.24 8.24 0 0 0
17/03/2020
8.24
 50 8.24 8.24 8.24 0 0 0
16/03/2020
8.24
 0 8.24 8.24 8.24 0 0 0
13/03/2020
8.24
 0 8.24 8.24 8.24 0 0 0
12/03/2020
8.24
 0 8.24 8.24 8.24 0 0 0
11/03/2020
8.24
 300 8.24 8.24 8.24 0 0 0
10/03/2020
9.60
 0 9.60 9.60 9.60 0 0 0
09/03/2020
9.60
 100 9.60 9.60 9.60 0 0 0
06/03/2020
8.50
 0 8.50 8.50 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |