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)
01/12/2023
5.89
 0 5.89 5.89 5.89 0 0 0
30/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
29/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
28/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
27/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
24/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
23/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
22/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
21/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
20/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
17/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
16/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
15/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
14/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
13/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
10/11/2023
5.89
 200 5.89 5.89 5.89 0 0 0
09/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
08/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
07/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
06/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
03/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
02/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
01/11/2023
5.89
 0 5.89 5.89 5.89 0 0 0
31/10/2023
5.89
 0 5.89 5.89 5.89 0 0 0
30/10/2023
5.89
 0 5.89 5.89 5.89 0 0 0
27/10/2023
5.89
 0 5.89 5.89 5.89 0 0 0
26/10/2023
5.89
 0 5.89 5.89 5.89 0 0 0
25/10/2023
5.89
 0 5.89 5.89 5.89 0 0 0
24/10/2023
5.89
 0 5.89 5.89 5.89 0 0 0
23/10/2023
5.89
 0 5.89 5.89 5.89 0 0 0
20/10/2023
5.89
 0 5.89 5.89 5.89 0 0 0
19/10/2023
5.89
 0 5.89 5.89 5.89 0 0 0
18/10/2023
5.89
 0 5.89 5.89 5.89 0 0 0
17/10/2023
5.89
 100 5.89 5.89 5.89 0 0 0
16/10/2023
6.68
 0 6.68 6.68 6.68 0 0 0
13/10/2023
6.68
 0 6.68 6.68 6.68 0 0 0
12/10/2023
6.68
 0 6.68 6.68 6.68 0 0 0
11/10/2023
6.68
 0 6.68 6.68 6.68 0 0 0
10/10/2023
6.68
 0 6.68 6.68 6.68 0 0 0
09/10/2023
6.68
 0 6.68 6.68 6.68 0 0 0
06/10/2023
6.68
 0 6.68 6.68 6.68 0 0 0
05/10/2023
6.68
 0 6.68 6.68 6.68 0 0 0
04/10/2023
6.68
 0 6.68 6.68 6.68 0 0 0
03/10/2023
6.68
 200 6.68 6.68 6.68 0 0 0
02/10/2023
6.78
 0 6.78 6.78 6.78 0 0 0
29/09/2023
6.78
 26,100 5.89 6.78 5.89 0 0 0
28/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
27/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
26/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
25/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
22/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
21/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
20/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
19/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
18/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
15/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
14/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
13/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
12/09/2023
5.89
 100 5.89 5.89 5.89 0 0 0
11/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
08/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
07/09/2023
5.89
 0 5.89 5.89 5.89 0 0 0
06/09/2023
5.89
 4,600 5.89 5.89 5.89 0 0 0
05/09/2023
5.89
 9,089 5.89 5.89 5.89 0 0 0
31/08/2023
5.79
 0 5.79 5.79 5.79 0 0 0
30/08/2023
5.89
 13,800 5.60 5.89 5.60 0 0 0
29/08/2023
5.60
 0 5.60 5.60 5.60 0 0 0
28/08/2023
5.60
 0 5.60 5.60 5.60 0 0 0
25/08/2023
5.60
 0 5.60 5.60 5.60 0 0 0
24/08/2023
5.60
 0 5.60 5.60 5.60 0 0 0
23/08/2023
5.60
 0 5.60 5.60 5.60 0 0 0
22/08/2023
5.60
 0 5.60 5.60 5.60 0 0 0
21/08/2023
5.60
 0 5.60 5.60 5.60 0 0 0
18/08/2023
5.60
 0 5.60 5.60 5.60 0 0 0
17/08/2023: Cổ tức tiền mặt tỉ lệ: 0.85%
17/08/2023
5.60
 0 5.60 5.60 5.60 0 0 0
16/08/2023
5.61
 0 5.61 5.61 5.61 0 0 0
15/08/2023
5.61
 0 5.61 5.61 5.61 0 0 0
14/08/2023
5.61
 3,800 5.61 5.61 5.61 0 0 0
11/08/2023
5.61
 0 5.61 5.61 5.61 0 0 0
10/08/2023
5.61
 0 5.61 5.61 5.61 0 0 0
09/08/2023
5.61
 0 5.61 5.61 5.61 0 0 0
08/08/2023
5.61
 0 5.61 5.61 5.61 0 0 0
07/08/2023
5.61
 0 5.61 5.61 5.61 0 0 0
04/08/2023
5.61
 0 5.61 5.61 5.61 0 0 0
03/08/2023
5.61
 0 5.61 5.61 5.61 0 0 0
02/08/2023
5.61
 0 5.61 5.61 5.61 0 0 0
01/08/2023
5.61
 3,200 5.61 5.71 5.61 0 0 0
31/07/2023
5.61
 0 5.61 5.61 5.61 0 0 0
28/07/2023
5.61
 0 5.61 5.61 5.61 0 0 0
27/07/2023
5.61
 0 5.61 5.61 5.61 0 0 0
26/07/2023
5.61
 0 5.61 5.61 5.61 0 0 0
25/07/2023
5.61
 0 5.61 5.61 5.61 0 0 0
24/07/2023
5.61
 0 5.61 5.61 5.61 0 0 0
21/07/2023
5.61
 0 5.61 5.61 5.61 0 0 0
20/07/2023
5.61
 0 5.61 5.61 5.61 0 0 0
19/07/2023
5.61
 0 5.61 5.61 5.61 0 0 0
18/07/2023
5.61
 0 5.61 5.61 5.61 0 0 0
17/07/2023
5.61
 1,400 5.61 5.61 5.61 0 0 0
14/07/2023
5.42
 0 5.42 5.42 5.42 0 0 0
13/07/2023
5.42
 0 5.42 5.42 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |