CTCP Tech – Vina (cet)

9.70
0.20
(2.11%)
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) 		-2.70 -22.13% 270,500 -19,200 -0.2
9
12.20
9.70
2 tháng
(2025-10-06) 		-3.10 -24.60% 604,200 -19,200 -0.2
9
13.40
9.70
3 tháng
(2025-09-08) 		4.50 90% 3,341,700 -800 -0.0
5
13.60
9.70
6 tháng
(2025-06-09) 		5 111.11% 3,829,600 -44,800 -0.2
4.30
13.60
9.70
12 tháng
(2024-12-10) 		5 111.11% 5,273,684 -44,700 -0.2
3.90
13.60
9.70
24 tháng
(2023-12-18) 		4.10 75.93% 8,727,883 -1,700 0.1
3.90
13.60
9.70
36 tháng
(2022-12-21) 		6.20 187.88% 13,385,922 1,200 0.3
3
13.60
9.70
60 tháng
(2020-12-31) 		5.90 163.89% 31,915,599 5,330 0.4
2.70
13.60
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
7.60
 800 7.60 7.90 7.60 0 0 0
29/04/2022
7.60
 36,800 7.30 7.80 7.20 0 0 0
28/04/2022
7.30
 15,100 7.50 7.50 7.20 0 0 0
27/04/2022
7.50
 4,600 7.30 7.50 7.30 0 0 0
26/04/2022
7.30
 37,400 6.80 7.40 6.50 0 0 0
25/04/2022
6.80
 41,800 7.50 7.80 6.80 0 0 0
22/04/2022
7.50
 21,300 7.10 7.50 7.10 0 0 0
21/04/2022
7.10
 61,200 7.80 7.80 7.10 600 0 0.0
20/04/2022
7.80
 31,800 8.60 8.60 7.80 0 0 0
19/04/2022
8.60
 2,300 8.60 8.60 8.10 0 0 0
18/04/2022
8.60
 20,700 8.70 8.70 7.90 0 0 0
15/04/2022
8.70
 25,200 8.40 8.70 8 0 0 0
14/04/2022
8.40
 9,800 8.60 9.30 8.40 0 0 0
13/04/2022
8.60
 7,100 7.90 8.60 8.10 0 0 0
12/04/2022
7.90
 24,852 8.50 9 7.70 0 0 0
08/04/2022
8.50
 24,240 9 9 8.50 0 0 0
07/04/2022
9
 46,517 9.10 9.10 8.40 0 0 0
06/04/2022
9.10
 27,400 9.10 9.30 9 0 0 0
05/04/2022
9.10
 56,900 9.40 9.40 9 0 0 0
04/04/2022
9.40
 30,289 9.30 9.40 9.10 0 0 0
01/04/2022
9.30
 20,100 9.80 9.80 9 0 0 0
31/03/2022
9.80
 48,800 9.80 10 9.10 0 0 0
30/03/2022
9.80
 75,200 9.90 9.90 9.20 0 0 0
29/03/2022
9.90
 95,700 9.80 10 8.90 0 0 0
28/03/2022
9.80
 67,100 10.10 10.30 9.70 0 0 0
25/03/2022
10.10
 271,900 9.20 10.10 9.10 0 0 0
24/03/2022
9.20
 102,300 8.80 9.20 8.80 0 0 0
23/03/2022
8.80
 35,504 8.70 9.20 8.60 0 0 0
22/03/2022
8.70
 34,600 8.70 8.80 8.60 0 0 0
21/03/2022
8.70
 63,500 8.70 8.90 8.40 0 0 0
18/03/2022
8.70
 57,179 8.40 9.10 8.40 0 0 0
17/03/2022
8.40
 34,800 8 8.50 8.10 0 0 0
16/03/2022
8
 86,400 8.50 8.50 7.90 0 0 0
15/03/2022
8.50
 42,400 8.20 8.90 7.70 0 0 0
14/03/2022
8.20
 62,608 8.70 8.70 8 0 0 0
11/03/2022
8.70
 56,800 9.30 9.30 8.40 0 2,000 -0.0
10/03/2022
9.30
 78,216 9.30 10 9.30 0 2,000 -0.0
09/03/2022
9.30
 207,621 8.50 9.30 8.70 0 0 0
08/03/2022
8.50
 120,685 7.80 8.50 7.70 0 0 0
07/03/2022
7.80
 51,700 7.80 8 7.60 0 0 0
04/03/2022
7.80
 23,405 7.70 7.80 7.50 0 0 0
03/03/2022
7.70
 58,502 7.70 7.70 7.50 0 0 0
02/03/2022
7.70
 30,300 7.80 7.80 7.50 0 0 0
01/03/2022
7.80
 23,500 7.60 7.90 7.50 0 0 0
28/02/2022
7.60
 7,300 7.50 7.70 7.50 0 0 0
25/02/2022
7.50
 32,600 7.70 7.70 7 0 0 0
24/02/2022
7.70
 13,808 7.80 7.80 7.50 0 0 0
23/02/2022
7.80
 23,100 7.90 8 7.60 0 0 0
22/02/2022
7.90
 32,802 8.10 8.10 7.30 0 0 0
21/02/2022
8.10
 24,608 7.80 8.30 7.70 0 0 0
18/02/2022
7.80
 18,000 7.60 7.80 7.60 0 0 0
17/02/2022
7.60
 25,402 7.90 8 7.60 0 0 0
16/02/2022
7.90
 9,200 7.90 7.90 7.80 0 0 0
15/02/2022
7.90
 44,100 8.10 8.10 7.30 0 0 0
14/02/2022
8.10
 9,800 8.20 8.20 7.60 0 0 0
11/02/2022
8.20
 4,709 8.30 8.30 7.50 0 0 0
10/02/2022
8.30
 9,100 8.40 8.40 7.70 0 0 0
09/02/2022
8.40
 10,610 8 8.40 7.80 0 0 0
08/02/2022
8
 6,902 8.30 8.30 7.80 0 0 0
07/02/2022
8.30
 12,800 7.80 8.40 8 0 0 0
28/01/2022
7.80
 2,500 8 8 7.60 0 0 0
27/01/2022
8
 34,900 8 8 7.30 0 6,500 -0.0
26/01/2022
8
 9,400 7.90 8.10 7.30 0 0 0
25/01/2022
7.90
 18,805 8.60 8.60 7.90 0 0 0
24/01/2022
8.60
 40,810 9 9 8.20 0 0 0
21/01/2022
9
 20,300 8.90 9 8.50 0 0 0
20/01/2022
8.90
 10,307 8.20 8.90 8.10 0 0 0
19/01/2022
8.20
 19,100 8 8.40 7.20 0 0 0
18/01/2022
8
 59,100 8.80 8.80 8 0 3,100 -0.0
17/01/2022
8.80
 13,500 9 9.50 8.60 0 2,500 -0.0
14/01/2022
9
 35,716 9.20 9.20 8.30 0 0 0
13/01/2022
9.20
 57,219 9.40 9.50 9 0 0 0
12/01/2022
9.40
 69,710 10 10 9 0 0 0
11/01/2022
10
 80,100 10.20 10.50 9.40 6,600 0 0.1
10/01/2022
10.20
 145,508 10.70 10.70 10 2,000 0 0.0
07/01/2022
10.70
 263,030 9.90 10.80 9.90 6,030 0 0.1
06/01/2022
9.90
 175,019 9 9.90 8.90 1,500 0 0.0
05/01/2022
9
 88,700 9.10 9.10 8.90 0 0 0
04/01/2022
9.10
 45,243 9.20 9.50 9.10 0 0 0
31/12/2021
9.20
 107,320 9.60 9.70 9.10 0 0 0
30/12/2021
9.60
 119,700 10.30 10.50 9.40 0 0 0
29/12/2021
10.30
 50,200 10.30 10.40 10 0 0 0
28/12/2021
10.30
 398,949 9.90 10.80 9.90 0 0 0
27/12/2021
9.90
 131,600 9 9.90 9.20 0 0 0
24/12/2021
9
 25,400 9 9.10 8.90 0 0 0
23/12/2021
9
 58,100 9.20 9.20 8.90 0 0 0
22/12/2021
9.20
 41,000 9.20 9.20 8.90 0 0 0
21/12/2021
9.20
 29,700 9.20 9.20 9 0 0 0
20/12/2021
9.20
 53,000 9 9.30 8.90 0 0 0
17/12/2021
9
 33,900 9 9.40 9 0 0 0
16/12/2021
9
 52,000 9.20 9.20 8.30 0 0 0
15/12/2021
9.20
 43,600 8.90 9.40 8.90 0 0 0
14/12/2021
8.90
 28,100 9.20 9.20 8.90 0 0 0
13/12/2021
9.20
 62,700 8.90 9.50 8.90 0 0 0
10/12/2021
8.90
 63,303 9.20 9.20 8.80 0 0 0
09/12/2021
9.20
 30,001 9.30 9.50 9 0 0 0
08/12/2021
9.30
 73,420 9.20 9.50 8.90 0 0 0
07/12/2021
9.20
 19,600 8.80 9.40 8.10 0 0 0
06/12/2021
8.80
 69,803 9.70 9.70 8.80 0 0 0
03/12/2021
9.70
 104,800 9.80 10.30 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |