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
(2025-11-05) 		1.50 22.73% 98,100 0 0
5.70
9.30
9.30
2 tháng
(2025-10-06) 		1.60 24.62% 103,700 0 0
5.70
9.30
9.30
3 tháng
(2025-09-08) 		3.50 76.09% 107,400 0 0
4.60
9.30
9.30
6 tháng
(2025-06-09) 		4.12 103.32% 281,700 0 0
3.98
9.30
9.30
12 tháng
(2024-12-10) 		2.22 37.84% 1,058,685 0 0
3.49
9.30
9.30
24 tháng
(2023-12-18) 		1.81 28.86% 1,130,810 0 0
3.49
9.30
9.30
36 tháng
(2022-12-21) 		2.49 44.31% 1,899,731 0 0
3.49
9.30
9.30
60 tháng
(2020-12-31) 		4.04 99.53% 5,400,136 0 0.0
3.49
9.30
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
6.39
 0 6.39 6.39 6.39 0 0 0
16/02/2023
6.39
 0 6.39 6.39 6.39 0 0 0
15/02/2023
6.39
 0 6.39 6.39 6.39 0 0 0
14/02/2023
6.39
 0 6.39 6.39 6.39 0 0 0
13/02/2023
6.39
 0 6.39 6.39 6.39 0 0 0
10/02/2023
6.39
 2 6.39 6.39 6.39 0 0 0
09/02/2023
6.39
 0 6.39 6.39 6.39 0 0 0
08/02/2023
6.39
 0 6.39 6.39 6.39 0 0 0
07/02/2023
6.39
 0 6.39 6.39 6.39 0 0 0
06/02/2023
6.39
 0 6.39 6.39 6.39 0 0 0
03/02/2023
6.39
 0 6.39 6.39 6.39 0 0 0
02/02/2023
6.39
 0 6.39 6.39 6.39 0 0 0
01/02/2023
6.39
 0 6.39 6.39 6.39 0 0 0
31/01/2023
6.39
 300 6.39 6.39 6.39 0 0 0
30/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
27/01/2023
5.61
 2,617 5.61 5.61 5.61 0 0 0
19/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
18/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
17/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
16/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
13/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
12/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
11/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
10/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
09/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
06/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
05/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
04/01/2023
5.61
 300 5.61 5.61 5.61 0 0 0
03/01/2023
5.61
 0 5.61 5.61 5.61 0 0 0
30/12/2022
5.61
 0 5.61 5.61 5.61 0 0 0
29/12/2022
5.61
 0 5.61 5.61 5.61 0 0 0
28/12/2022
5.61
 0 5.61 5.61 5.61 0 0 0
27/12/2022
5.61
 0 5.61 5.61 5.61 0 0 0
26/12/2022
5.61
 0 5.61 5.61 5.61 0 0 0
23/12/2022
5.61
 0 5.61 5.61 5.61 0 0 0
22/12/2022
5.61
 0 5.61 5.61 5.61 0 0 0
21/12/2022
5.61
 0 5.61 5.61 5.61 0 0 0
20/12/2022
5.61
 0 5.61 5.61 5.61 0 0 0
19/12/2022
5.61
 1,200 5.61 5.61 5.61 0 0 0
16/12/2022
5.23
 0 5.23 5.23 5.23 0 0 0
15/12/2022
5.23
 0 5.23 5.23 5.23 0 0 0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 1.5%
14/12/2022
5.23
 0 5.23 5.23 5.23 0 0 0
13/12/2022
5.18
 0 5.18 5.18 5.18 0 0 0
12/12/2022
5.18
 0 5.18 5.18 5.18 0 0 0
09/12/2022
5.18
 0 5.18 5.18 5.18 0 0 0
08/12/2022
5.18
 0 5.18 5.18 5.18 0 0 0
07/12/2022
5.46
 3,366 5.18 5.46 4.99 0 0 0
06/12/2022
5.84
 1,000 5.84 5.84 5.84 0 0 0
05/12/2022
5.84
 0 5.84 5.84 5.84 0 0 0
02/12/2022
5.84
 1,000 5.84 5.84 5.84 0 0 0
01/12/2022
5.84
 0 5.84 5.84 5.84 0 0 0
30/11/2022
5.84
 0 5.84 5.84 5.84 0 0 0
29/11/2022
5.84
 0 5.84 5.84 5.84 0 0 0
28/11/2022
5.93
 2,500 5.84 5.93 5.84 0 0 0
25/11/2022
5.74
 0 5.74 5.74 5.74 0 0 0
24/11/2022
5.74
 0 5.74 5.74 5.74 0 0 0
23/11/2022
5.74
 0 5.74 5.74 5.74 0 0 0
22/11/2022
5.84
 3,005 5.65 5.84 5.65 0 0 0
21/11/2022
5.65
 0 5.65 5.65 5.65 0 0 0
18/11/2022
5.65
 0 5.65 5.65 5.65 0 0 0
17/11/2022
5.65
 2,000 5.65 5.65 5.65 0 0 0
16/11/2022
5.65
 0 5.65 5.65 5.65 0 0 0
15/11/2022
5.65
 200 5.65 5.65 5.65 0 0 0
14/11/2022
6.59
 0 6.59 6.59 6.59 0 0 0
11/11/2022
6.59
 0 6.59 6.59 6.59 0 0 0
10/11/2022
6.59
 0 6.59 6.59 6.59 0 0 0
09/11/2022
6.59
 0 6.59 6.59 6.59 0 0 0
08/11/2022
6.59
 0 6.59 6.59 6.59 0 0 0
07/11/2022
6.59
 0 6.59 6.59 6.59 0 0 0
04/11/2022
6.59
 0 6.59 6.59 6.59 0 0 0
03/11/2022
6.59
 0 6.59 6.59 6.59 0 0 0
02/11/2022
6.59
 0 6.59 6.59 6.59 0 0 0
01/11/2022
6.59
 0 6.59 6.59 6.59 0 0 0
31/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
28/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
27/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
26/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
25/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
24/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
21/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
20/10/2022
6.59
 10,000 6.59 6.59 6.59 0 0 0
19/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
18/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
17/10/2022
6.59
 700 6.59 6.59 6.59 0 0 0
14/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
13/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
12/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
11/10/2022
6.59
 31 6.59 6.59 6.59 0 0 0
10/10/2022
6.59
 42 6.59 6.59 6.59 0 0 0
07/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
06/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
05/10/2022
6.59
 379 6.59 6.59 6.59 0 0 0
04/10/2022
7.44
 1 7.44 7.44 7.44 0 0 0
03/10/2022
7.44
 422 7.44 7.44 7.44 0 0 0
30/09/2022
6.50
 244 6.50 6.50 6.50 0 0 0
29/09/2022
6.68
 0 6.68 6.68 6.68 0 0 0
28/09/2022
6.68
 800 6.68 6.68 6.68 0 0 0
27/09/2022
6.50
 0 6.50 6.50 6.50 0 0 0
26/09/2022
6.50
 4,300 6.50 6.50 6.50 0 0 0
23/09/2022
6.59
 3,025 6.59 6.59 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |