CTCP Viễn thông Điện tử VINACAP (vte)

6.90
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
(2026-02-23) 		0.50 7.81% 7,500 0 0
6.30
8.20
6.90
2 tháng
(2026-01-19) 		0.10 1.47% 66,100 0 0
5.20
8.20
6.90
3 tháng
(2025-12-18) 		-4.40 -38.94% 491,400 0 0
5.20
11.30
6.90
6 tháng
(2025-09-19) 		2.30 50% 1,270,900 0 0
4.60
11.30
6.90
12 tháng
(2025-03-24) 		2.12 44.33% 1,501,400 0 0
3.49
11.30
6.90
24 tháng
(2024-03-28) 		1.89 37.75% 2,293,010 0 0
3.49
11.30
6.90
36 tháng
(2023-04-03) 		-1.42 -17.09% 2,366,912 0 0
3.49
11.30
6.90
60 tháng
(2021-04-13) 		0.10 1.54% 5,877,713 0 0.0
3.49
11.30
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
6.50
 5,000 6.50 6.50 6.50 0 0 0
21/09/2022
6.59
 100 6.59 6.59 6.59 0 0 0
20/09/2022
6.59
 100 6.59 6.59 6.59 0 0 0
19/09/2022
6.78
 200 6.78 6.78 6.78 0 0 0
16/09/2022
6.78
 0 6.78 6.78 6.78 0 0 0
15/09/2022
6.59
 20 6.78 6.78 6.78 0 0 0
14/09/2022
6.59
 3,206 6.78 6.78 6.59 0 0 0
13/09/2022
5.65
 600 7.25 7.25 5.65 0 0 0
12/09/2022
6.31
 102 6.31 6.31 6.31 0 0 0
09/09/2022
6.31
 100 6.31 6.31 6.31 0 0 0
08/09/2022
7.34
 0 7.34 7.34 7.34 0 0 0
07/09/2022
7.34
 0 7.34 7.34 7.34 0 0 0
06/09/2022
7.34
 0 7.34 7.34 7.34 0 0 0
05/09/2022
7.34
 800 7.34 7.34 7.34 0 0 0
31/08/2022
6.40
 0 6.40 6.40 6.40 0 0 0
30/08/2022
6.40
 0 6.40 6.40 6.40 0 0 0
29/08/2022
6.40
 0 6.40 6.40 6.40 0 0 0
26/08/2022
6.59
 1,300 5.74 6.59 5.74 0 0 0
25/08/2022
6.59
 1,000 6.59 6.59 6.59 0 0 0
24/08/2022
6.78
 0 6.78 6.78 6.78 0 0 0
23/08/2022
6.78
 0 6.78 6.78 6.78 0 0 0
22/08/2022
6.78
 0 6.78 6.78 6.78 0 0 0
19/08/2022
6.78
 0 6.78 6.78 6.78 0 0 0
18/08/2022
6.78
 3,800 6.78 6.78 6.78 0 0 0
17/08/2022
5.93
 1,000 5.93 5.93 5.93 0 0 0
16/08/2022
6.59
 4,000 6.59 6.59 6.59 0 0 0
15/08/2022
6.97
 0 6.97 6.97 6.97 0 0 0
12/08/2022
6.97
 2,400 6.97 6.97 6.97 0 0 0
11/08/2022
6.12
 2,000 6.12 6.12 6.12 0 0 0
10/08/2022
6.87
 1,000 6.78 6.87 6.78 0 0 0
09/08/2022
6.02
 0 6.02 6.02 6.02 0 0 0
08/08/2022
5.74
 3,920 6.68 6.68 5.74 0 0 0
05/08/2022
6.59
 2,100 8.19 8.19 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |