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)
15/11/2018
4.74
 0 4.74 4.74 4.74 0 0 0
14/11/2018
4.74
 0 4.74 4.74 4.74 0 0 0
13/11/2018
4.74
 0 4.74 4.74 4.74 0 0 0
12/11/2018
4.74
 0 4.74 4.74 4.74 0 0 0
09/11/2018
4.74
 0 4.74 4.74 4.74 0 0 0
08/11/2018
4.74
 0 4.74 4.74 4.74 0 0 0
07/11/2018
4.74
 100 4.74 4.74 4.74 0 0 0
06/11/2018
4.66
 0 4.66 4.66 4.66 0 0 0
05/11/2018
4.66
 0 4.66 4.66 4.66 0 0 0
02/11/2018
4.66
 0 4.66 4.66 4.66 0 0 0
01/11/2018
4.66
 0 4.66 4.66 4.66 0 0 0
31/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
30/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
29/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
26/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
25/10/2018: Cổ tức tiền mặt tỉ lệ: 2%
25/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
24/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
23/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
22/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
19/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
18/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
17/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
16/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
15/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
12/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
11/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
10/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
09/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
08/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
05/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
04/10/2018
4.66
 0 4.66 4.66 4.66 0 0 0
03/10/2018
4.66
 800 4.66 4.66 4.66 0 0 0
02/10/2018
4.51
 100 4.51 4.51 4.51 0 0 0
01/10/2018
3.96
 200 3.96 3.96 3.96 0 0 0
28/09/2018
4.59
 0 4.59 4.59 4.59 0 0 0
27/09/2018
4.59
 0 4.59 4.59 4.59 0 0 0
26/09/2018
4.59
 0 4.59 4.59 4.59 0 0 0
25/09/2018
4.59
 0 4.59 4.59 4.59 0 0 0
24/09/2018
4.59
 0 4.59 4.59 4.59 0 0 0
21/09/2018
4.59
 100 4.59 4.59 4.59 0 0 0
20/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
19/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
18/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
17/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
14/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
13/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
12/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
11/09/2018
4.20
 0 4.20 4.20 4.20 0 0 0
10/09/2018
4.20
 100 4.20 4.20 4.20 0 0 0
07/09/2018
3.73
 100 3.73 3.73 3.73 0 0 0
06/09/2018
3.34
 0 3.34 3.34 3.34 0 0 0
05/09/2018
3.34
 0 3.34 3.34 3.34 0 0 0
04/09/2018
3.34
 100 3.34 3.34 3.34 0 0 0
31/08/2018
3.03
 0 3.03 3.03 3.03 0 0 0
30/08/2018
3.03
 0 3.03 3.03 3.03 0 0 0
29/08/2018
3.03
 0 3.03 3.03 3.03 0 0 0
28/08/2018
3.03
 100 3.03 3.03 3.03 0 0 0
27/08/2018
2.72
 100 2.72 2.72 2.72 0 0 0
24/08/2018
2.41
 100 2.41 2.41 2.41 0 0 0
23/08/2018
2.18
 0 2.18 2.18 2.18 0 0 0
22/08/2018
2.18
 0 2.18 2.18 2.18 0 0 0
21/08/2018
2.18
 0 2.18 2.18 2.18 0 0 0
20/08/2018
2.18
 0 2.18 2.18 2.18 0 0 0
17/08/2018
2.18
 0 2.18 2.18 2.18 0 0 0
16/08/2018
2.18
 2 2.18 2.18 2.18 0 0 0
15/08/2018
2.18
 0 2.18 2.18 2.18 0 0 0
14/08/2018
2.18
 2 2.18 2.18 2.18 0 0 0
13/08/2018
2.18
 0 2.18 2.18 2.18 0 0 0
10/08/2018
2.18
 0 2.18 2.18 2.18 0 0 0
09/08/2018
2.18
 900 2.18 2.18 2.18 0 0 0
08/08/2018
1.94
 0 1.94 1.94 1.94 0 0 0
07/08/2018
1.94
 0 1.94 1.94 1.94 0 0 0
06/08/2018
1.94
 0 1.94 1.94 1.94 0 0 0
03/08/2018
1.94
 0 1.94 1.94 1.94 0 0 0
02/08/2018
1.94
 0 1.94 1.94 1.94 0 0 0
01/08/2018
1.94
 20 1.94 1.94 1.94 0 0 0
31/07/2018
1.94
 1,400 1.94 1.94 1.94 0 0 0
30/07/2018
1.94
 0 1.94 1.94 1.94 0 0 0
27/07/2018
1.94
 0 1.94 1.94 1.94 0 0 0
26/07/2018
1.94
 0 1.94 1.94 1.94 0 0 0
25/07/2018
1.87
 28,600 1.87 2.02 1.87 0 0 0
24/07/2018
2.10
 500 2.10 2.10 2.10 0 0 0
23/07/2018
2.02
 0 2.02 2.02 2.02 0 0 0
20/07/2018
2.02
 500 2.02 2.02 2.02 0 0 0
19/07/2018
1.79
 0 1.79 1.79 1.79 0 0 0
18/07/2018
1.79
 100 1.79 1.79 1.79 0 0 0
17/07/2018
2.10
 100 2.10 2.10 2.10 0 0 0
16/07/2018
2.10
 600 2.02 2.10 2.02 0 0 0
13/07/2018
1.94
 0 1.94 1.94 1.94 0 0 0
12/07/2018
1.94
 0 1.94 1.94 1.94 0 0 0
11/07/2018
1.87
 300 2.02 2.02 1.87 0 0 0
10/07/2018
1.79
 0 1.79 1.79 1.79 0 0 0
09/07/2018
1.79
 0 1.79 1.79 1.79 0 0 0
06/07/2018
1.87
 2,100 1.94 1.94 1.55 0 0 0
05/07/2018
1.71
 1,800 1.71 1.71 1.71 0 0 0
04/07/2018
1.87
 0 1.87 1.87 1.87 0 0 0
03/07/2018
1.87
 400 1.94 1.94 1.87 0 0 0
02/07/2018
2.10
 3,700 2.18 2.18 2.10 0 0 0
29/06/2018
2.41
 700 2.41 2.41 2.41 0 0 0
28/06/2018
2.80
 1,300 3.03 3.03 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |