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)
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
01/09/2021
5.70
 6,000 5.70 5.70 5.60 0 0 0
31/08/2021
5.70
 16,200 5.90 5.90 5.70 0 0 0
30/08/2021
5.90
 12,600 5.80 5.90 5.60 0 0 0
27/08/2021
5.80
 14,900 5.80 5.80 5.60 0 0 0
26/08/2021
5.80
 8,020 5.70 5.80 5.70 0 0 0
25/08/2021
5.70
 6,300 5.60 5.70 5.50 0 0 0
24/08/2021
5.60
 19,000 5.50 5.70 5.50 0 0 0
23/08/2021
5.50
 4,600 5.60 5.60 5.50 0 0 0
20/08/2021
5.60
 15,100 5.70 5.70 5.50 0 0 0
19/08/2021
5.70
 64,800 5.50 5.70 5.40 0 0 0
18/08/2021
5.50
 6,500 5.50 5.60 5.50 0 0 0
17/08/2021
5.50
 3,800 5.60 5.60 5.50 0 0 0
16/08/2021
5.60
 10,400 5.50 5.60 5.30 0 0 0
13/08/2021
5.50
 8,100 5.60 5.60 5.30 0 0 0
12/08/2021
5.60
 12,800 5.70 5.70 5.50 0 0 0
11/08/2021
5.70
 8,800 5.70 5.70 5.50 0 0 0
10/08/2021
5.70
 49,700 5.80 5.80 5.30 0 0 0
09/08/2021
5.80
 40,800 5.90 5.90 5.40 0 0 0
06/08/2021
5.90
 17,000 5.90 6 5.60 0 0 0
05/08/2021
5.90
 25,300 5.90 5.90 5.40 0 0 0
04/08/2021
5.90
 7,313 5.80 5.90 5.70 0 0 0
03/08/2021
5.80
 6,200 5.90 5.90 5.70 0 0 0
02/08/2021
5.90
 700 5.70 6 5.90 0 0 0
30/07/2021
5.70
 13,900 5.90 5.90 5.50 0 0 0
29/07/2021
5.90
 3,500 5.90 5.90 5.50 0 0 0
28/07/2021
5.90
 100 5.90 5.90 5.90 0 0 0
27/07/2021
5.90
 800 6 6 5.90 0 0 0
26/07/2021
6
 700 5.50 6 6 0 0 0
23/07/2021
5.50
 4,000 6 6 5.40 0 2,100 -0.0
22/07/2021
6
 1,300 5.60 6 5.60 0 0 0
21/07/2021
5.60
 14,400 6.20 6.20 5.60 0 0 0
20/07/2021
6.20
 12,600 6.30 6.30 5.70 0 0 0
19/07/2021
6.30
 8,900 6.40 6.40 5.90 0 0 0
16/07/2021
6.40
 4,730 6.10 6.60 6.40 2,100 0 0.0
15/07/2021
6.10
 11,400 5.60 6.10 5.70 0 0 0
14/07/2021
5.60
 31,200 5.10 5.60 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |