CTCP Viễn thông Điện tử VINACAP (vte)

5.20
-0.90
(-14.75%)
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
(2025-12-29) 		-1.30 -18.06% 97,900 0 0
5.20
8
5.20
2 tháng
(2025-12-01) 		-1.30 -18.06% 1,175,300 0 0
5.20
11.30
5.20
3 tháng
(2025-10-30) 		0 0% 1,232,800 0 0
5.20
11.30
5.20
6 tháng
(2025-08-01) 		-0.10 -1.67% 1,390,900 0 0
4.60
11.30
5.20
12 tháng
(2025-02-03) 		0.62 11.77% 2,173,165 0 0
3.49
11.30
5.20
24 tháng
(2024-02-15) 		0.30 5.39% 2,264,110 0 0
3.49
11.30
5.20
36 tháng
(2023-02-13) 		-0.49 -7.63% 3,030,512 0 0
3.49
11.30
5.20
60 tháng
(2021-02-23) 		0.78 15.27% 6,304,970 0 0.0
3.49
11.30
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2022
7.25
 100 7.25 7.25 7.25 0 0 0
03/08/2022
7.25
 1,600 7.25 7.25 7.25 0 0 0
02/08/2022
6.31
 0 6.31 6.31 6.31 0 0 0
01/08/2022
6.31
 0 6.31 6.31 6.31 0 0 0
29/07/2022
6.31
 0 6.31 6.31 6.31 0 0 0
28/07/2022
6.31
 0 6.31 6.31 6.31 0 0 0
27/07/2022
6.31
 14 6.31 6.31 6.31 0 0 0
26/07/2022
7.91
 1,100 6.12 7.91 6.12 0 0 0
25/07/2022
7.15
 0 7.15 7.15 7.15 0 0 0
22/07/2022
7.15
 0 7.15 7.15 7.15 0 0 0
21/07/2022
7.15
 0 7.15 7.15 7.15 0 0 0
20/07/2022
7.15
 0 7.15 7.15 7.15 0 0 0
19/07/2022
7.15
 16 7.15 7.15 7.15 0 0 0
18/07/2022
7.15
 600 7.06 7.15 7.06 0 0 0
15/07/2022
6.97
 0 6.97 6.97 6.97 0 0 0
14/07/2022
6.97
 600 6.97 6.97 6.97 0 0 0
13/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
12/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
11/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
08/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
07/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
06/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
05/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
04/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
01/07/2022
8.10
 0 8.10 8.10 8.10 0 0 0
30/06/2022
8.10
 0 8.10 8.10 8.10 0 0 0
29/06/2022
8.10
 0 8.10 8.10 8.10 0 0 0
28/06/2022
8.10
 0 8.10 8.10 8.10 0 0 0
27/06/2022
8.10
 0 8.10 8.10 8.10 0 0 0
24/06/2022
8.10
 0 8.10 8.10 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |