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)
13/07/2021
5.10
 14,300 4.70 5.10 4.80 0 0 0
12/07/2021
4.70
 14,100 5.20 5.70 4.70 0 0 0
09/07/2021
5.20
 16,900 5.60 6 5.20 0 0 0
08/07/2021
5.60
 1,000 5.90 5.90 5.60 0 0 0
07/07/2021
5.90
 8,300 6 6 5.60 0 0 0
06/07/2021
6
 5,900 6.10 6.10 5.80 0 0 0
05/07/2021
6.10
 3,100 6.20 6.20 6 0 0 0
02/07/2021
6.20
 12,800 6.40 6.40 6 0 0 0
01/07/2021
6.40
 6,800 6.50 6.50 6.10 0 0 0
30/06/2021
6.50
 0 6.50 6.50 6.50 0 0 0
29/06/2021
6.50
 6,900 6.80 6.80 6.30 0 100 -0.0
28/06/2021
6.80
 10,200 7 7 6.30 0 0 0
25/06/2021
7
 20,590 6.60 7 6.20 0 100 -0.0
24/06/2021
6.60
 12,400 7 7.20 6.50 0 0 0
23/06/2021
7
 12,323 6.60 7 6.50 0 200 -0.0
22/06/2021
6.60
 29,788 6.50 6.60 6.30 0 300 -0.0
21/06/2021
6.50
 22,320 6.70 6.70 6.20 0 0 0
18/06/2021
6.70
 24,600 6.80 6.80 6.30 0 0 0
17/06/2021
6.80
 22,400 6.90 7 6.40 0 0 0
16/06/2021
6.90
 56,900 7.50 7.50 6.80 0 0 0
15/06/2021
7.50
 59,571 6.90 7.50 7.40 0 0 0
14/06/2021
6.90
 60,240 6.30 6.90 6.90 0 0 0
11/06/2021
6.30
 44,801 5.80 6.30 5.90 0 0 0
10/06/2021
5.80
 16,800 5.90 5.90 5.80 0 0 0
09/06/2021
5.90
 1,100 5.80 6 5.80 0 0 0
08/06/2021
5.80
 16,701 5.70 5.80 5.60 0 0 0
07/06/2021
5.70
 9,350 5.70 5.80 5.70 0 0 0
04/06/2021
5.70
 4,700 5.90 6 5.70 100 0 0.0
03/06/2021
5.90
 4,600 5.90 5.90 5.70 0 0 0
02/06/2021
5.90
 8,100 5.90 5.90 5.60 200 0 0.0
01/06/2021
5.90
 7,400 5.70 5.90 5.70 0 0 0
31/05/2021
5.70
 5,005 6.20 6.20 5.70 0 0 0
28/05/2021
6.20
 1,020 6 6.20 5.50 0 0 0
27/05/2021
6
 9,900 6.20 6.20 5.70 0 0 0
26/05/2021
6.20
 1,500 6.30 6.30 5.80 0 0 0
25/05/2021
6.30
 3,200 6.30 6.30 6.10 0 0 0
24/05/2021
6.30
 4,608 6.20 6.30 5.90 0 0 0
21/05/2021
6.20
 28,200 6 6.20 5.90 0 0 0
20/05/2021
6
 15,100 5.70 6 5.50 0 0 0
19/05/2021
5.70
 3,400 6 6 5.70 0 0 0
18/05/2021
6
 22,200 5.90 6 5.80 0 0 0
17/05/2021
5.90
 2,000 5.90 6.30 5.90 0 0 0
14/05/2021
5.90
 4,048 6.30 6.30 5.90 0 0 0
13/05/2021
6.30
 11,800 6.40 6.40 5.80 0 0 0
12/05/2021
6.40
 21,400 6.10 6.40 6.20 0 0 0
11/05/2021
6.10
 25,900 5.60 6.10 5.50 0 0 0
10/05/2021
5.60
 39,620 6.10 6.10 5.50 0 0 0
07/05/2021
6.10
 9,500 6.50 6.50 6.10 0 0 0
06/05/2021
6.50
 1,800 6.80 6.90 6.30 0 0 0
05/05/2021
6.80
 36,506 6.60 7 6.10 0 0 0
04/05/2021
6.60
 21,200 7.10 7.10 6.40 0 0 0
29/04/2021
7.10
 16,205 7.10 7.10 6.40 0 0 0
28/04/2021
7.10
 10,820 6.80 7.30 6.60 0 0 0
27/04/2021
6.80
 12,000 6.50 7 6.60 0 0 0
26/04/2021
6.50
 19,300 6.30 6.80 5.90 0 0 0
23/04/2021
6.30
 29,200 6.30 6.30 5.80 0 0 0
22/04/2021
6.30
 36,600 6.90 6.90 6.30 0 0 0
20/04/2021
6.90
 34,801 7.60 7.60 6.90 0 0 0
19/04/2021
7.60
 29,510 7.60 7.90 6.90 0 0 0
16/04/2021
7.60
 78,507 8.30 8.30 7.50 0 0 0
15/04/2021
8.30
 53,545 8.20 8.30 7.70 0 1,200 -0.0
14/04/2021
8.20
 97,960 8.90 9 8.10 0 500 -0.0
13/04/2021
8.90
 169,096 8.40 9.20 7.60 0 0 0
12/04/2021
8.40
 127,396 7.70 8.40 8.30 10,000 0 0.1
09/04/2021
7.70
 172,986 7 7.70 7 0 0 0
08/04/2021
7
 106,954 6.40 7 6.50 0 0 0
07/04/2021
6.40
 67,231 5.90 6.40 6 0 0 0
06/04/2021
5.90
 195,021 5.40 5.90 5.40 0 0 0
05/04/2021
5.40
 61,436 5.30 5.50 5.30 0 0 0
02/04/2021
5.30
 30,501 5.40 5.40 5.20 0 0 0
01/04/2021
5.40
 33,898 5.40 5.40 5.20 0 0 0
31/03/2021
5.40
 12,710 5.40 5.50 5.30 0 0 0
30/03/2021
5.40
 36,110 5.60 5.60 5.10 0 0 0
29/03/2021
5.60
 9,000 5.30 5.60 5.30 0 0 0
26/03/2021
5.30
 23,060 5.40 5.40 4.90 0 0 0
25/03/2021
5.40
 20,500 5.50 5.50 5 0 0 0
24/03/2021
5.50
 23,329 5.50 5.50 5.10 0 0 0
23/03/2021
5.50
 27,100 5.80 5.80 5.50 0 0 0
22/03/2021
5.80
 11,100 5.70 5.80 5.70 0 0 0
19/03/2021
5.70
 55,201 5.40 5.70 5 0 0 0
18/03/2021
5.40
 70,300 5.70 6.10 5.20 400 0 0.0
17/03/2021
5.70
 232,410 6.10 6.10 5.50 500 0 0.0
16/03/2021
6.10
 50,920 5.80 6.20 5.90 0 0 0
15/03/2021
5.80
 72,843 5.30 5.80 5.60 0 0 0
12/03/2021
5.30
 136,510 4.90 5.30 5 0 0 0
11/03/2021
4.90
 72,600 4.70 5 4.70 0 0 0
10/03/2021
4.70
 69,700 4.70 4.80 4.60 0 0 0
09/03/2021
4.70
 12,910 4.70 4.90 4.70 0 0 0
08/03/2021
4.70
 58,203 4.30 4.70 4.30 0 0 0
05/03/2021
4.30
 34,600 4 4.30 3.90 0 0 0
04/03/2021
4
 28,637 4 4.10 3.90 0 0 0
03/03/2021
4
 39,400 4 4.10 4 0 0 0
02/03/2021
4
 25,653 4 4 4 0 0 0
01/03/2021
4
 19,800 3.90 4 3.90 0 0 0
26/02/2021
3.90
 18,710 4 4 3.90 0 0 0
25/02/2021
4
 24,000 3.90 4 3.90 0 0 0
24/02/2021
3.90
 6,900 4.10 4.20 3.90 0 0 0
23/02/2021
4.10
 32,110 4.10 4.20 4 0 0 0
22/02/2021
4.10
 73,011 4.10 4.30 3.90 0 0 0
19/02/2021
4.10
 13,700 4.10 4.20 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |