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)
04/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
03/12/2019
3.50
 200 3.50 3.50 3.50 0 0 0
02/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
29/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
28/11/2019
3.50
 60 3.50 3.50 3.50 0 0 0
27/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
26/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
25/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
22/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
21/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
20/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
19/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
18/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
15/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
14/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
13/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
12/11/2019
3.50
 0 3.50 3.50 3.50 0 0 0
11/11/2019
3.50
 410 3.40 3.50 3.40 0 0 0
08/11/2019
3.40
 0 3.40 3.40 3.40 0 0 0
07/11/2019
3.40
 1,800 3.40 3.40 3.20 0 0 0
06/11/2019
3.40
 400 3.30 3.40 3.30 0 0 0
05/11/2019
3.30
 2,000 3.50 3.50 3.30 0 0 0
04/11/2019
3.50
 1,400 3.50 3.50 3.50 0 0 0
01/11/2019
3.50
 2,500 3.50 3.60 3.50 0 0 0
31/10/2019
3.50
 0 3.50 3.50 3.50 0 0 0
30/10/2019
3.50
 5,200 3.60 3.60 3.30 0 0 0
29/10/2019
3.60
 6,110 3.60 3.60 3.30 0 0 0
28/10/2019
3.60
 0 3.60 3.60 3.60 0 0 0
25/10/2019
3.60
 0 3.60 3.60 3.60 0 0 0
24/10/2019
3.60
 100 3.90 3.90 3.60 0 0 0
23/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
22/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
21/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
18/10/2019
3.90
 4,500 3.90 3.90 3.60 0 0 0
17/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
16/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
15/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
14/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
11/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
10/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
09/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
08/10/2019
3.90
 2,200 3.90 3.90 3.60 0 0 0
07/10/2019
3.90
 140 3.80 3.90 3.90 0 0 0
04/10/2019
3.80
 2,200 3.90 3.90 3.60 0 0 0
03/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
02/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
01/10/2019
3.90
 0 3.90 3.90 3.90 0 0 0
30/09/2019
3.90
 1,000 3.90 3.90 3.60 0 0 0
27/09/2019
3.90
 0 3.90 3.90 3.90 0 0 0
26/09/2019
3.90
 4,300 3.60 3.90 3.80 0 0 0
25/09/2019
3.60
 200 3.90 4 3.60 0 0 0
24/09/2019
3.90
 0 3.90 3.90 3.90 0 0 0
23/09/2019
3.90
 100 3.60 3.90 3.90 0 0 0
20/09/2019
3.60
 0 3.60 3.60 3.60 0 0 0
19/09/2019
3.60
 1,000 4 4 3.60 0 0 0
18/09/2019
4
 0 4 4 4 0 0 0
17/09/2019
4
 0 4 4 4 0 0 0
16/09/2019
4
 100 3.90 4 4 0 0 0
13/09/2019
3.90
 100 4 4 3.90 0 0 0
12/09/2019
4
 100 4 4 4 0 0 0
11/09/2019
4
 3,000 3.90 4 3.60 0 0 0
10/09/2019
3.90
 690 4.10 4.10 3.90 0 0 0
09/09/2019
4.10
 500 4.10 4.10 4.10 0 0 0
06/09/2019
4.10
 12,100 4.10 4.10 3.90 0 0 0
05/09/2019
4.10
 1,200 3.80 4.10 3.60 0 0 0
04/09/2019
3.80
 4,428 4.20 4.20 3.80 0 0 0
03/09/2019
4.20
 0 4.20 4.20 4.20 0 0 0
30/08/2019
4.20
 800 4.30 4.30 3.90 0 0 0
29/08/2019
4.30
 600 4.30 4.30 4 0 0 0
28/08/2019
4.30
 2,500 4.30 4.30 3.90 0 0 0
27/08/2019
4.30
 1,300 4.30 4.30 3.90 0 0 0
26/08/2019
4.30
 1,400 4.30 4.30 3.90 0 0 0
23/08/2019
4.30
 300 4.10 4.40 4 0 0 0
22/08/2019
4.10
 600 4.50 4.50 4.10 0 0 0
21/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
20/08/2019
4.50
 11,700 4.40 4.70 4 0 0 0
19/08/2019
4.40
 2,820 4.30 4.40 3.90 0 0 0
16/08/2019
4.30
 500 4.40 4.40 4.30 0 0 0
15/08/2019
4.40
 0 4.40 4.40 4.40 0 0 0
14/08/2019
4.40
 0 4.40 4.40 4.40 0 0 0
13/08/2019
4.40
 500 4.40 4.40 4.30 0 0 0
12/08/2019
4.40
 1,500 4.10 4.40 4.10 0 0 0
09/08/2019
4.10
 728 3.90 4.10 3.90 0 0 0
08/08/2019
3.90
 1,700 3.60 3.90 3.60 0 0 0
07/08/2019
3.60
 8,800 3.30 3.60 3.60 0 0 0
06/08/2019
3.30
 1,100 3.50 3.50 3.30 0 0 0
05/08/2019
3.50
 100 3.60 3.60 3.50 0 0 0
02/08/2019
3.60
 2,000 3.70 3.70 3.60 0 0 0
01/08/2019
3.70
 100 3.90 3.90 3.70 0 0 0
31/07/2019
3.90
 0 3.90 3.90 3.90 0 0 0
30/07/2019
3.90
 50 3.90 3.90 3.90 0 0 0
29/07/2019
3.90
 98 3.90 3.90 3.90 0 0 0
26/07/2019
3.90
 0 3.90 3.90 3.90 0 0 0
25/07/2019
3.90
 17,500 3.70 3.90 3.60 0 0 0
24/07/2019
3.70
 1,200 3.70 4 3.70 0 0 0
23/07/2019
3.70
 1,300 3.80 3.80 3.70 0 0 0
22/07/2019
3.80
 1,000 3.80 3.80 3.80 0 0 0
19/07/2019
3.80
 0 3.80 3.80 3.80 0 0 0
18/07/2019
3.80
 700 3.90 3.90 3.80 0 0 0
17/07/2019
3.90
 3,550 3.80 4 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |