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)
18/02/2021
4.10
 24,400 4 4.10 4 0 0 0
17/02/2021
4
 47,000 3.90 4.10 3.90 0 0 0
09/02/2021
3.90
 7,200 3.80 3.90 3.80 0 0 0
08/02/2021
3.80
 22,900 3.80 4 3.60 0 0 0
05/02/2021
3.80
 5,500 3.80 3.80 3.70 100 0 0.0
04/02/2021
3.80
 24,000 3.80 3.90 3.80 0 0 0
03/02/2021
3.80
 10,500 3.70 3.90 3.40 0 0 0
02/02/2021
3.70
 33,500 3.80 3.90 3.50 0 0 0
01/02/2021
3.80
 108,100 3.60 3.90 3.30 0 0 0
29/01/2021
3.60
 9,300 3.30 3.60 3.30 0 0 0
28/01/2021
3.30
 8,400 3.60 3.80 3.30 0 0 0
27/01/2021
3.60
 24,100 3.90 3.90 3.60 0 0 0
26/01/2021
3.90
 19,100 3.90 4 3.60 0 0 0
25/01/2021
3.90
 2,760 3.80 3.90 3.70 0 0 0
22/01/2021
3.80
 11,900 3.90 3.90 3.80 0 0 0
21/01/2021
3.90
 55,600 4 4 3.90 0 0 0
20/01/2021
4
 16,300 3.80 4 3.80 0 0 0
19/01/2021
3.80
 18,610 3.80 4 3.60 0 0 0
18/01/2021
3.80
 39,123 4 4 3.80 0 0 0
15/01/2021
4
 51,400 4 4.10 3.80 0 0 0
14/01/2021
4
 8,900 4 4.10 3.90 0 0 0
13/01/2021
4
 28,610 3.90 4 3.80 0 0 0
12/01/2021
3.90
 136,500 3.90 4.20 3.60 0 0 0
11/01/2021
3.90
 29,900 4 4 3.80 0 0 0
08/01/2021
4
 198,220 4 4.40 4 0 0 0
07/01/2021
4
 172,500 3.70 4 4 0 0 0
06/01/2021
3.70
 125,600 3.40 3.70 3.50 0 0 0
05/01/2021
3.40
 65,600 3.60 3.70 3.40 0 0 0
04/01/2021
3.60
 16,800 3.60 3.70 3.60 0 0 0
31/12/2020
3.60
 954,200 3.80 3.80 3.50 0 0 0
30/12/2020
3.80
 77,400 3.80 3.80 3.50 0 0 0
29/12/2020
3.80
 17,810 3.80 3.80 3.60 0 0 0
28/12/2020
3.80
 56,602 3.80 4 3.50 0 0 0
25/12/2020
3.80
 40,421 3.90 3.90 3.60 0 0 0
24/12/2020
3.90
 39,180 4.10 4.20 3.70 0 0 0
23/12/2020
4.10
 60,558 4 4.20 3.80 0 0 0
22/12/2020
4
 119,700 4.20 4.50 3.80 0 0 0
21/12/2020
4.20
 174,450 3.90 4.20 4.10 0 0 0
18/12/2020
3.90
 181,439 3.60 3.90 3.90 0 0 0
17/12/2020
3.60
 377,570 3.30 3.60 3.50 0 0 0
16/12/2020
3.30
 16,400 3 3.30 3.30 0 0 0
15/12/2020
3
 54,300 2.80 3 2.90 0 0 0
14/12/2020
2.80
 475,999 2.60 2.80 2.60 0 0 0
11/12/2020
2.60
 368,200 2.50 2.70 2.50 0 0 0
10/12/2020
2.50
 100 2.30 2.50 2.50 0 0 0
09/12/2020
2.30
 8,100 2.40 2.40 2.30 0 0 0
08/12/2020
2.40
 500 2.60 2.60 2.40 0 0 0
07/12/2020
2.60
 44,510 2.60 2.70 2.50 0 0 0
04/12/2020
2.60
 109,700 2.50 2.60 2.30 0 0 0
03/12/2020
2.50
 27,700 2.30 2.50 2.20 0 0 0
02/12/2020
2.30
 16,200 2.20 2.30 2.20 0 0 0
01/12/2020
2.20
 42,100 2.40 2.40 2.20 0 0 0
30/11/2020
2.40
 9,700 2.30 2.50 2.30 0 0 0
27/11/2020
2.30
 58,500 2.10 2.30 1.90 0 0 0
26/11/2020
2.10
 6,400 2.20 2.20 2.10 0 0 0
25/11/2020
2.20
 2,700 2.10 2.20 2.10 0 0 0
24/11/2020
2.10
 0 2.10 2.10 2.10 0 0 0
23/11/2020
2.10
 3,100 2.20 2.20 2.10 0 0 0
20/11/2020
2.20
 6,500 2.10 2.20 2.20 0 0 0
19/11/2020
2.10
 5,800 2.20 2.20 2.10 0 0 0
18/11/2020
2.20
 6,100 2.20 2.20 2.20 0 0 0
17/11/2020
2.20
 5,400 2.40 2.40 2.20 0 0 0
16/11/2020
2.40
 0 2.40 2.40 2.40 0 0 0
13/11/2020
2.40
 100 2.20 2.40 2.40 0 0 0
12/11/2020
2.20
 7,100 2.40 2.40 2.20 0 0 0
11/11/2020
2.40
 7,100 2.50 2.50 2.40 0 0 0
10/11/2020
2.50
 10,100 2.40 2.50 2.40 0 0 0
09/11/2020
2.40
 2,900 2.30 2.40 2.30 0 0 0
06/11/2020
2.30
 10,500 2.40 2.40 2.30 0 0 0
05/11/2020
2.40
 2,400 2.40 2.40 2.20 0 0 0
04/11/2020
2.40
 1,000 2.40 2.40 2.40 0 0 0
03/11/2020
2.40
 4,300 2.40 2.40 2.40 0 0 0
02/11/2020
2.40
 45,000 2.20 2.40 2.20 0 0 0
30/10/2020
2.20
 4,400 2.20 2.30 2.20 0 0 0
29/10/2020
2.20
 78,700 2.20 2.40 2.20 0 0 0
28/10/2020
2.20
 91,000 2.20 2.30 2.20 0 0 0
27/10/2020
2.20
 93,000 2.10 2.30 2 0 0 0
26/10/2020
2.10
 61,600 2 2.20 2 0 0 0
23/10/2020
2
 70,600 2.10 2.10 2 0 0 0
22/10/2020
2.10
 25,400 2.10 2.10 2 0 0 0
21/10/2020
2.10
 16,300 2.10 2.10 2 0 0 0
20/10/2020
2.10
 69,200 2.20 2.20 2.10 0 0 0
19/10/2020
2.20
 28,600 2.20 2.20 2.10 0 0 0
16/10/2020
2.20
 24,200 2.20 2.20 2.10 0 0 0
15/10/2020
2.20
 100 2.20 2.20 2.20 0 0 0
14/10/2020
2.20
 37,400 2.30 2.30 2.20 0 0 0
13/10/2020
2.30
 14,210 2.20 2.30 2.10 0 0 0
12/10/2020
2.20
 24,400 2.20 2.20 2.20 0 0 0
09/10/2020
2.20
 87,600 2.20 2.20 2.10 0 0 0
08/10/2020
2.20
 40,800 2.20 2.30 2.10 0 0 0
07/10/2020
2.20
 79,700 2.10 2.30 2 0 0 0
06/10/2020
2.10
 71,230 2.10 2.20 2 0 0 0
05/10/2020
2.10
 8,810 2.10 2.20 2.10 0 0 0
02/10/2020
2.10
 122,700 2.20 2.30 2.10 0 0 0
01/10/2020
2.20
 164,550 2.30 2.30 2.20 0 0 0
30/09/2020
2.30
 34,330 2.30 2.30 2.20 0 0 0
29/09/2020
2.30
 101,700 2.30 2.30 2.20 0 0 0
28/09/2020
2.30
 37,000 2.30 2.40 2.20 0 0 0
25/09/2020
2.30
 124,790 2.50 2.50 2.30 0 0 0
24/09/2020
2.50
 108,670 2.50 2.60 2.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |