CTCP Tech – Vina (cet)

5.70
-0.60
(-9.52%)
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
(2026-05-13) 		-0.90 -12.50% 156,700 7,000 0
5.70
7.20
5.70
2 tháng
(2026-04-13) 		-0.40 -5.97% 216,900 7,000 0
5.70
7.90
5.70
3 tháng
(2026-03-16) 		-3.70 -37% 325,900 7,000 0
5.70
10
5.70
6 tháng
(2025-12-15) 		-4.10 -39.42% 717,300 7,000 0
5.70
10.50
5.70
12 tháng
(2025-06-17) 		1.70 36.96% 4,566,700 -36,600 -0.2
4.30
13.60
5.70
24 tháng
(2024-06-24) 		0.10 1.61% 6,991,331 -36,500 -0.2
3.90
13.60
5.70
36 tháng
(2023-06-28) 		-2.30 -26.74% 11,720,088 9,500 0.3
3.90
13.60
5.70
60 tháng
(2021-07-08) 		0.70 12.50% 26,993,091 4,630 0.3
2.70
13.60
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |