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)
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
23/09/2020
2.50
 299,400 2.40 2.50 2.30 0 0 0
22/09/2020
2.40
 159,100 2.40 2.40 2.30 0 0 0
21/09/2020
2.40
 34,120 2.40 2.40 2.40 0 0 0
18/09/2020
2.40
 62,200 2.20 2.40 2.20 100 400 -0.0
17/09/2020
2.20
 18,800 2.40 2.50 2.20 0 0 0
16/09/2020
2.40
 589,500 2.60 2.60 2.40 0 0 0
15/09/2020
2.60
 111,539 2.50 2.60 2.30 0 0 0
14/09/2020
2.50
 105,270 2.70 2.70 2.50 0 0 0
11/09/2020
2.70
 30,800 2.70 2.70 2.50 0 0 0
10/09/2020
2.70
 55,400 2.70 2.70 2.50 0 0 0
09/09/2020
2.70
 66,609 2.70 2.70 2.50 0 0 0
08/09/2020
2.70
 8,800 3 3 2.70 0 0 0
07/09/2020
3
 14,690 3 3 2.70 0 0 0
04/09/2020
3
 9,400 3 3 2.70 0 0 0
03/09/2020
3
 16,300 2.90 3 2.70 0 0 0
01/09/2020
2.90
 6,420 3.20 3.20 2.90 0 0 0
31/08/2020
3.20
 0 3.20 3.20 3.20 0 0 0
28/08/2020
3.20
 25,975 3 3.20 2.70 0 0 0
27/08/2020
3
 4,026 3.10 3.10 2.80 0 0 0
26/08/2020
3.10
 500 3.10 3.10 3.10 0 0 0
25/08/2020
3.10
 2,200 3.10 3.20 3.10 0 0 0
24/08/2020
3.10
 300 3.10 3.10 3.10 0 0 0
21/08/2020
3.10
 19,500 3.10 3.10 2.80 0 0 0
20/08/2020
3.10
 12,600 3.10 3.10 2.80 0 0 0
19/08/2020
3.10
 3,200 3.20 3.40 3.10 0 0 0
18/08/2020
3.20
 1,800 3.50 3.50 3.20 0 0 0
17/08/2020
3.50
 9,500 3.80 3.80 3.50 0 0 0
14/08/2020
3.80
 23,500 3.80 3.80 3.50 0 0 0
13/08/2020
3.80
 24,201 3.50 3.80 3.20 0 0 0
12/08/2020
3.50
 1,054 3.30 3.50 3.50 0 0 0
11/08/2020
3.30
 37,300 3.20 3.30 2.90 0 0 0
10/08/2020
3.20
 11,900 3 3.30 3.10 0 0 0
07/08/2020
3
 19,200 2.80 3 2.90 0 0 0
06/08/2020
2.80
 90,200 2.60 2.80 2.40 0 0 0
05/08/2020
2.60
 20,100 2.80 2.90 2.60 0 0 0
04/08/2020
2.80
 54,080 3.10 3.10 2.80 0 0 0
03/08/2020
3.10
 61,200 3 3.20 3 400 0 0.0
31/07/2020
3
 27,188 2.80 3 3 0 0 0
30/07/2020
2.80
 136,903 2.60 2.80 2.80 0 0 0
29/07/2020
2.60
 46,500 2.40 2.60 2.60 0 0 0
28/07/2020
2.40
 123,615 2.60 2.80 2.40 0 0 0
27/07/2020
2.60
 32,610 2.40 2.60 2.20 0 0 0
24/07/2020
2.40
 46,590 2.20 2.40 2.20 0 0 0
23/07/2020
2.20
 52,700 2 2.20 1.80 0 0 0
22/07/2020
2
 26,000 1.90 2 2 0 0 0
21/07/2020
1.90
 9,765 1.80 1.90 1.90 0 0 0
20/07/2020
1.80
 87,100 2 2.20 1.80 0 0 0
17/07/2020
2
 73,200 1.90 2 1.90 0 0 0
16/07/2020
1.90
 3,440 1.80 1.90 1.90 0 0 0
15/07/2020
1.80
 38,000 1.80 1.90 1.80 0 0 0
14/07/2020
1.80
 175,500 1.80 1.90 1.80 0 0 0
13/07/2020
1.80
 17,741 1.70 1.80 1.70 0 0 0
10/07/2020
1.70
 100,040 1.60 1.70 1.60 0 0 0
09/07/2020
1.60
 100 1.70 1.70 1.60 0 0 0
08/07/2020
1.70
 700 1.80 1.80 1.70 0 0 0
07/07/2020
1.80
 10,600 1.80 1.80 1.70 0 0 0
06/07/2020
1.80
 8,300 1.70 1.80 1.70 0 0 0
03/07/2020
1.70
 19,011 1.60 1.70 1.70 0 0 0
02/07/2020
1.60
 5,010 1.50 1.60 1.60 0 0 0
01/07/2020
1.50
 2,500 1.50 1.60 1.50 0 0 0
30/06/2020
1.50
 26,800 1.60 1.70 1.50 0 0 0
29/06/2020
1.60
 29,400 1.70 1.70 1.60 0 0 0
26/06/2020
1.70
 101,600 1.80 1.80 1.70 0 0 0
25/06/2020
1.80
 3,100 1.70 1.80 1.70 0 0 0
24/06/2020
1.70
 81,600 1.80 1.80 1.70 0 0 0
23/06/2020
1.80
 9,800 1.90 1.90 1.80 0 0 0
22/06/2020
1.90
 15,900 1.90 1.90 1.80 0 0 0
19/06/2020
1.90
 46,400 1.80 1.90 1.80 0 0 0
18/06/2020
1.80
 23,700 1.80 1.80 1.80 0 0 0
17/06/2020
1.80
 32,100 1.80 1.80 1.80 0 0 0
16/06/2020
1.80
 28,900 1.90 1.90 1.80 0 0 0
15/06/2020
1.90
 34,300 1.90 1.90 1.80 0 0 0
12/06/2020
1.90
 111,800 2 2 1.90 0 0 0
11/06/2020
2
 115,130 1.90 2 1.90 0 0 0
10/06/2020
1.90
 96,640 1.90 2 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |