CTCP Tech – Vina (cet)

9
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
(2025-12-29) 		-0.70 -7.22% 38,400 0 0
8.30
9.70
9
2 tháng
(2025-12-01) 		-0.50 -5.26% 182,300 1,200 0.0
8.30
10.40
9
3 tháng
(2025-10-30) 		-4.40 -32.84% 465,600 -18,000 -0.2
8.30
13.40
9
6 tháng
(2025-08-01) 		4.40 95.65% 3,697,400 1,200 0.0
4.50
13.60
9
12 tháng
(2025-02-03) 		4.70 109.30% 5,282,078 -43,500 -0.2
3.90
13.60
9
24 tháng
(2024-02-15) 		3.30 57.89% 8,847,180 300 0.2
3.90
13.60
9
36 tháng
(2023-02-13) 		5.80 181.25% 13,540,892 2,400 0.3
3
13.60
9
60 tháng
(2021-02-23) 		4.90 119.51% 29,734,665 6,430 0.4
2.70
13.60
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
9.80
 81,410 9.60 10 9.60 0 0 0
01/12/2021
9.60
 89,822 9.80 10 9.20 0 0 0
30/11/2021
9.80
 50,001 9.90 10.10 9.30 0 0 0
29/11/2021
9.90
 35,730 10.10 10.10 9.20 0 0 0
26/11/2021
10.10
 70,100 10.20 10.60 9.50 0 0 0
25/11/2021
10.20
 96,639 10.50 11 9.60 0 0 0
24/11/2021
10.50
 104,430 10.10 11.10 10.10 0 0 0
23/11/2021
10.10
 187,530 10.50 10.50 9.50 0 0 0
22/11/2021
10.50
 214,620 10.60 11.60 9.90 0 0 0
19/11/2021
10.60
 362,090 9.70 10.60 9.70 0 0 0
18/11/2021
9.70
 318,950 8.90 9.70 8.90 0 0 0
17/11/2021
8.90
 99,510 8.80 9 8.10 0 0 0
16/11/2021
8.80
 289,646 9.40 9.90 8.60 0 0 0
15/11/2021
9.40
 190,120 9.30 10.10 9.10 0 0 0
12/11/2021
9.30
 151,630 9.30 9.60 9.10 0 0 0
11/11/2021
9.30
 246,300 8.80 9.50 8.80 0 0 0
10/11/2021
8.80
 351,500 8.10 8.90 7.90 0 0 0
09/11/2021
8.10
 27,600 8.20 8.20 8 0 0 0
08/11/2021
8.20
 203,200 7.80 8.20 7.80 0 0 0
05/11/2021
7.80
 172,901 7.80 8.40 7.80 0 0 0
04/11/2021
7.80
 53,500 7.20 7.80 7 0 0 0
03/11/2021
7.20
 100,539 7.80 7.90 7.20 0 0 0
02/11/2021
7.80
 56,700 7.70 7.90 7.50 0 0 0
01/11/2021
7.70
 161,600 8 8.40 7.60 0 0 0
29/10/2021
8
 249,040 7.40 8.10 7.70 0 0 0
28/10/2021
7.40
 199,000 6.80 7.40 6.60 0 0 0
27/10/2021
6.80
 30,100 6.50 6.80 6.20 0 0 0
26/10/2021
6.50
 14,208 6.80 6.80 6.40 0 0 0
25/10/2021
6.80
 46,400 6.70 6.80 6.60 0 0 0
22/10/2021
6.70
 34,500 6.40 6.70 6.40 0 0 0
21/10/2021
6.40
 41,108 6.20 6.50 6.30 0 0 0
20/10/2021
6.20
 9,400 6.20 6.30 6.20 0 0 0
19/10/2021
6.20
 6,600 6.20 6.20 6.20 0 0 0
18/10/2021
6.20
 19,300 6.10 6.20 6 0 0 0
15/10/2021
6.10
 13,000 6.30 6.30 6.10 0 0 0
14/10/2021
6.30
 26,900 6.10 6.30 6 0 0 0
13/10/2021
6.10
 4,700 6.20 6.20 6.10 0 0 0
12/10/2021
6.20
 11,200 6.30 6.30 6.10 0 0 0
11/10/2021
6.30
 2,600 6.20 6.40 6.30 0 0 0
08/10/2021
6.20
 27,400 6.30 6.30 6.10 0 0 0
07/10/2021
6.30
 31,800 6.10 6.50 6.10 0 0 0
06/10/2021
6.10
 10,600 6.10 6.50 6 0 4,100 -0.0
05/10/2021
6.10
 16,600 6.10 6.50 6.10 0 0 0
04/10/2021
6.10
 9,101 6 6.20 6.10 0 0 0
01/10/2021
6
 42,200 6.60 6.60 6 0 0 0
30/09/2021
6.60
 6,300 6.10 6.60 6.10 2,000 0 0.0
29/09/2021
6.10
 6,200 6.10 6.10 6 0 0 0
28/09/2021
6.10
 64,501 6.20 6.20 5.60 4,100 0 0.0
27/09/2021
6.20
 81,200 6.80 6.80 6.20 0 0 0
24/09/2021
6.80
 38,700 7.30 7.30 6.60 0 0 0
23/09/2021
7.30
 101,101 7.70 8.20 7.30 0 0 0
22/09/2021
7.70
 329,100 7 7.70 6.80 0 0 0
21/09/2021
7
 66,100 7.30 7.30 6.60 0 0 0
20/09/2021
7.30
 67,208 7.30 7.40 6.60 0 0 0
17/09/2021
7.30
 10,400 7.60 7.60 7 0 0 0
16/09/2021
7.60
 21,200 7 7.60 6.80 0 0 0
15/09/2021
7
 152,813 6.40 7 6.40 0 0 0
14/09/2021
6.40
 34,700 6.40 6.40 6.20 0 0 0
13/09/2021
6.40
 11,840 6.60 6.60 6 0 0 0
10/09/2021
6.60
 31,400 6.80 6.80 6.20 0 10,000 -0.1
09/09/2021
6.80
 38,400 6.40 6.80 5.90 0 0 0
08/09/2021
6.40
 3,418 6.40 6.50 5.90 0 0 0
07/09/2021
6.40
 53,140 5.90 6.40 6.10 0 0 0
06/09/2021
5.90
 38,030 5.70 6 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |