CTCP Tech – Vina (cet)

3.60
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
(2026-08-17) 		0.40 12.50% 599,200 0 0
2.90
3.60
3.60
2 tháng
(2026-07-16) 		-0.30 -7.69% 700,400 0 0
2.90
4.10
3.60
3 tháng
(2026-06-16) 		-2.10 -36.84% 805,400 0 0
2.90
5.70
3.60
6 tháng
(2026-03-18) 		-6.40 -64% 1,132,000 7,000 0
2.90
10
3.60
12 tháng
(2025-09-19) 		-5.80 -61.70% 4,329,100 -700 -0.1
2.90
13.60
3.60
24 tháng
(2024-09-24) 		-1.50 -29.41% 7,158,959 -36,500 -0.2
2.90
13.60
3.60
36 tháng
(2023-10-02) 		-4.80 -57.14% 10,739,683 -64,600 -0.3
2.90
13.60
3.60
60 tháng
(2021-10-11) 		-2.70 -42.86% 25,986,976 12,630 0.4
2.70
13.60
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
3.20
 4,500 3.30 3.50 3.20 0 0 0
31/01/2023
3.30
 800 3.20 3.30 3.20 0 0 0
30/01/2023
3.20
 0 3.20 3.20 3.20 0 0 0
27/01/2023
3.20
 0 3.20 3.20 3.20 0 0 0
19/01/2023
3.20
 0 3.20 3.20 3.20 0 0 0
18/01/2023
3.20
 700 3.20 3.30 3.20 0 0 0
17/01/2023
3.20
 4,200 3.30 3.50 3.20 0 0 0
16/01/2023
3.30
 700 3.30 3.30 3.30 0 0 0
13/01/2023
3.30
 2,900 3.30 3.40 3.30 0 0 0
12/01/2023
3.30
 2,700 3.30 3.50 3.30 0 0 0
11/01/2023
3.30
 1,200 3 3.30 3.30 0 0 0
10/01/2023
3
 1,600 3.30 3.30 3 0 0 0
09/01/2023
3.30
 0 3.30 3.30 3.30 0 0 0
06/01/2023
3.30
 636 3.40 3.40 3.10 0 0 0
05/01/2023
3.40
 700 3.20 3.40 3.20 0 0 0
04/01/2023
3.20
 400 3.20 3.20 3.20 0 0 0
03/01/2023
3.20
 1,500 3.20 3.20 3.20 0 0 0
30/12/2022
3.20
 100 3.10 3.20 3.20 0 0 0
29/12/2022
3.10
 100 3.20 3.20 3.10 0 0 0
28/12/2022
3.20
 0 3.20 3.20 3.20 0 0 0
27/12/2022
3.20
 200 3 3.20 2.80 0 0 0
26/12/2022
3
 1,000 3.30 3.30 3 0 0 0
23/12/2022
3.30
 300 3.30 3.30 3 0 0 0
22/12/2022
3.30
 0 3.30 3.30 3.30 0 0 0
21/12/2022
3.30
 924 3.40 3.40 3.20 0 0 0
20/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
19/12/2022
3.40
 500 3.40 3.40 3.30 0 0 0
16/12/2022
3.40
 400 3.40 3.50 3.40 0 0 0
15/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
14/12/2022
3.40
 305 3.20 3.40 3.40 0 0 0
13/12/2022
3.20
 1,200 3.40 3.40 3.20 0 0 0
12/12/2022
3.40
 301 3.30 3.40 3.30 0 0 0
09/12/2022
3.30
 200 3.30 3.30 3.10 0 0 0
08/12/2022
3.30
 2,870 3.30 3.30 3.30 0 0 0
07/12/2022
3.30
 1,000 3.30 3.40 3.10 0 0 0
06/12/2022
3.30
 300 3.50 3.50 3.30 0 0 0
05/12/2022
3.50
 7,800 3.60 3.60 3.30 0 0 0
02/12/2022
3.60
 1,500 3.50 3.60 3.30 0 0 0
01/12/2022
3.50
 500 3.20 3.50 3.20 0 0 0
30/11/2022
3.20
 11,100 3.30 3.50 3.10 0 0 0
29/11/2022
3.30
 1,200 3.50 3.70 3.30 0 0 0
28/11/2022
3.50
 900 3.40 3.50 3.50 0 0 0
25/11/2022
3.40
 28,800 3.30 3.40 3 0 0 0
24/11/2022
3.30
 300 3.30 3.30 3.10 0 0 0
23/11/2022
3.30
 300 3.30 3.30 3.30 0 0 0
22/11/2022
3.30
 100 3.10 3.30 3.30 0 0 0
21/11/2022
3.10
 2,800 2.90 3.10 3.10 0 0 0
18/11/2022
2.90
 1,300 3.10 3.40 2.90 0 0 0
17/11/2022
3.10
 500 2.90 3.10 3 0 0 0
16/11/2022
2.90
 9,100 2.70 2.90 2.50 0 0 0
15/11/2022
2.70
 9,121 2.90 2.90 2.70 0 0 0
14/11/2022
2.90
 4,900 3.20 3.20 2.90 0 0 0
11/11/2022
3.20
 2,100 3.40 3.40 3.20 0 0 0
10/11/2022
3.40
 0 3.40 3.40 3.40 0 0 0
09/11/2022
3.40
 2,800 3.30 3.40 3.30 0 0 0
08/11/2022
3.30
 1,800 3.30 3.30 3.10 0 0 0
07/11/2022
3.30
 2,800 3.30 3.30 3.10 0 0 0
04/11/2022
3.30
 1,000 3.50 3.50 3.30 0 0 0
03/11/2022
3.50
 2,400 3.40 3.50 3.50 0 0 0
02/11/2022
3.40
 300 3.60 3.60 3.40 0 0 0
01/11/2022
3.60
 2,500 3.60 3.70 3.60 0 0 0
31/10/2022
3.60
 430 3.40 3.70 3.30 0 0 0
28/10/2022
3.40
 400 3.30 3.50 3.40 0 0 0
27/10/2022
3.30
 13,900 3.20 3.50 2.90 0 0 0
26/10/2022
3.20
 6,100 3.40 3.40 3.20 0 0 0
25/10/2022
3.40
 10,800 3.50 3.50 3.30 3,000 0 0.0
24/10/2022
3.50
 20,725 3.80 3.80 3.50 0 0 0
21/10/2022
3.80
 900 3.90 3.90 3.70 0 0 0
20/10/2022
3.90
 3,000 4 4 3.90 0 0 0
19/10/2022
4
 60,744 4.10 4.40 3.90 0 0 0
18/10/2022
4.10
 9,100 4.10 4.10 4 0 0 0
17/10/2022
4.10
 15,900 4.40 4.80 4.10 0 0 0
14/10/2022
4.40
 12,319 4.30 4.70 4.10 0 0 0
13/10/2022
4.30
 2,301 4.30 4.30 4.10 0 0 0
12/10/2022
4.30
 200 4.30 4.30 4.10 0 0 0
11/10/2022
4.30
 12,200 4.40 4.60 4 0 0 0
10/10/2022
4.40
 74,670 4.30 4.70 4.10 0 0 0
07/10/2022
4.30
 450 4.60 4.60 4.30 0 0 0
06/10/2022
4.60
 5,800 4.60 4.70 4.50 0 0 0
05/10/2022
4.60
 500 4.60 4.80 4.30 0 0 0
04/10/2022
4.60
 400 4.90 4.90 4.60 0 0 0
03/10/2022
4.90
 400 5 5 4.70 0 0 0
30/09/2022
5
 400 4.80 5 4.70 0 0 0
29/09/2022
4.80
 28,300 4.80 4.80 4.80 0 0 0
28/09/2022
4.80
 9,720 5.10 5.10 4.80 0 0 0
27/09/2022
5.10
 303 5 5.10 5 0 0 0
26/09/2022
5
 5,801 5.30 5.30 4.90 0 0 0
23/09/2022
5.30
 701 5.10 5.40 5.30 0 0 0
22/09/2022
5.10
 19,900 4.70 5.10 4.40 0 0 0
21/09/2022
4.70
 250 5 5 4.60 0 0 0
20/09/2022
5
 4,700 4.90 5 4.90 0 0 0
19/09/2022
4.90
 6,701 5 5 4.90 0 0 0
16/09/2022
5
 10,946 5.10 5.10 5 0 0 0
15/09/2022
5.10
 3,499 5.20 5.20 5.10 0 0 0
14/09/2022
5.20
 2,930 5.20 5.20 4.90 0 0 0
13/09/2022
5.20
 3,610 5.20 5.20 5.10 0 0 0
12/09/2022
5.20
 1,502 5.20 5.30 5.20 0 0 0
09/09/2022
5.20
 6,500 5.20 5.20 5.10 0 0 0
08/09/2022
5.20
 15,300 5.20 5.20 5.10 0 0 0
07/09/2022
5.20
 8,700 5.40 5.40 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |