CTCP Tech – Vina (cet)

3.80
0.10
(2.70%)
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
(2026-06-30) 		-1 -21.28% 116,300 0 0
3.70
4.70
3.70
2 tháng
(2026-06-01) 		-3.30 -47.14% 127,700 0 0
3.70
7
3.70
3 tháng
(2026-05-04) 		-4.20 -53.16% 295,300 7,000 0
3.70
7.90
3.70
6 tháng
(2026-02-02) 		-5.10 -57.95% 714,000 7,000 0
3.70
10.50
3.70
12 tháng
(2025-08-04) 		-1.30 -26% 4,430,700 8,200 0.0
3.70
13.60
3.70
24 tháng
(2024-08-09) 		-2 -35.09% 6,748,460 -36,500 -0.2
3.70
13.60
3.70
36 tháng
(2023-08-15) 		-4.40 -54.32% 10,874,283 9,500 0.3
3.70
13.60
3.70
60 tháng
(2021-08-25) 		-2 -35.09% 26,665,548 4,630 0.3
2.70
13.60
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |