CTCP Tech – Vina (cet)

7.90
0
(0%)
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
(2026-03-30) 		-0.30 -3.66% 95,800 0 0
6.70
8.20
7.90
2 tháng
(2026-03-02) 		-2.60 -24.76% 275,300 0 0
6.70
10.50
7.90
3 tháng
(2026-01-29) 		-1.10 -12.22% 475,900 0 0
6.70
10.50
7.90
6 tháng
(2025-10-31) 		-4.30 -35.25% 941,500 -18,000 -0.2
6.70
12.20
7.90
12 tháng
(2025-05-05) 		3.60 83.72% 4,706,400 -43,600 -0.2
4.10
13.60
7.90
24 tháng
(2024-05-09) 		-0.60 -7.06% 7,533,778 -39,600 -0.2
3.90
13.60
7.90
36 tháng
(2023-05-15) 		3.80 92.68% 13,705,198 2,500 0.3
3.90
13.60
7.90
60 tháng
(2021-05-25) 		1.60 25.40% 27,356,000 -2,770 0.3
2.70
13.60
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
2
 7,400 2 2.10 2 0 0 0
24/04/2020
2
 18,310 2.20 2.20 2 0 0 0
23/04/2020
2.20
 2,400 2.10 2.20 2.10 0 0 0
22/04/2020
2.10
 6,900 2.30 2.30 2.10 0 0 0
21/04/2020
2.30
 7,323 2.30 2.30 2.10 0 0 0
20/04/2020
2.30
 2,710 2.10 2.30 2 0 1,000 -0.0
17/04/2020
2.10
 28,900 2.30 2.30 2.10 0 0 0
16/04/2020
2.30
 7,300 2.30 2.30 2.10 0 0 0
15/04/2020
2.30
 6,100 2.40 2.40 2.20 0 0 0
14/04/2020
2.40
 0 2.40 2.40 2.40 0 0 0
13/04/2020
2.40
 0 2.40 2.40 2.40 0 0 0
10/04/2020
2.40
 312,505 2.40 2.40 2.20 0 0 0
09/04/2020
2.40
 200 2.20 2.40 2.40 0 0 0
08/04/2020
2.20
 600 2.20 2.20 2.20 0 0 0
07/04/2020
2.20
 8,100 2.30 2.50 2.20 0 0 0
06/04/2020
2.30
 4,010 2.50 2.50 2.30 0 0 0
03/04/2020
2.50
 5,000 2.50 2.50 2.30 0 0 0
01/04/2020
2.50
 1,200 2.70 2.70 2.50 0 0 0
31/03/2020
2.70
 3,000 2.90 2.90 2.70 0 0 0
30/03/2020
2.90
 900 2.90 2.90 2.70 0 0 0
27/03/2020
2.90
 600 2.70 2.90 2.90 0 0 0
26/03/2020
2.70
 11,000 2.90 2.90 2.70 0 0 0
25/03/2020
2.90
 500 2.90 2.90 2.90 0 0 0
24/03/2020
2.90
 100 2.90 2.90 2.90 0 0 0
23/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
20/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
19/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
18/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
17/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
16/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
13/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
12/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
11/03/2020
2.90
 1,400 2.90 3.10 2.70 0 0 0
10/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
09/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
06/03/2020
2.90
 0 2.90 2.90 2.90 0 0 0
05/03/2020
2.90
 300 2.90 2.90 2.90 0 0 0
04/03/2020
2.90
 400 3 3 2.90 0 0 0
03/03/2020
3
 0 3 3 3 0 0 0
02/03/2020
3
 0 3 3 3 0 0 0
28/02/2020
3
 1,000 2.90 3 3 0 0 0
27/02/2020
2.90
 200 3 3 2.90 0 0 0
26/02/2020
3
 80 3 3 3 0 0 0
25/02/2020
3
 500 3 3 3 0 0 0
24/02/2020
3
 15,000 3 3 2.70 0 0 0
21/02/2020
3
 14,310 2.90 3 2.80 0 0 0
20/02/2020
2.90
 6,900 2.70 2.90 2.70 0 0 0
19/02/2020
2.70
 300 3 3 2.70 0 0 0
18/02/2020
3
 0 3 3 3 0 0 0
17/02/2020
3
 0 3 3 3 0 0 0
14/02/2020
3
 44,600 3 3 2.70 0 0 0
13/02/2020
3
 950 3.30 3.30 3 0 0 0
12/02/2020
3.30
 0 3.30 3.30 3.30 0 0 0
11/02/2020
3.30
 0 3.30 3.30 3.30 0 0 0
10/02/2020
3.30
 0 3.30 3.30 3.30 0 0 0
07/02/2020
3.30
 0 3.30 3.30 3.30 0 0 0
06/02/2020
3.30
 4,200 3.30 3.30 3 0 0 0
05/02/2020
3.30
 1,800 3.40 3.40 3.10 0 0 0
04/02/2020
3.40
 200 3.40 3.40 3.40 0 0 0
03/02/2020
3.40
 0 3.40 3.40 3.40 0 0 0
31/01/2020
3.40
 0 3.40 3.40 3.40 0 0 0
30/01/2020
3.40
 0 3.40 3.40 3.40 0 0 0
22/01/2020
3.40
 610 3.10 3.40 3.30 0 0 0
21/01/2020
3.10
 1,600 3.20 3.20 3.10 0 0 0
20/01/2020
3.20
 1,900 3.20 3.20 3 0 0 0
17/01/2020
3.20
 100 3.20 3.20 3.20 0 0 0
16/01/2020
3.20
 200 3 3.20 3.20 0 0 0
15/01/2020
3
 7,700 3 3.20 2.70 0 0 0
14/01/2020
3
 2,000 3.20 3.20 3 0 0 0
13/01/2020
3.20
 400 3.20 3.20 3.20 0 0 0
10/01/2020
3.20
 0 3.20 3.20 3.20 0 0 0
09/01/2020
3.20
 1,000 3.10 3.20 3.20 0 0 0
08/01/2020
3.10
 8,200 3 3.20 2.70 0 0 0
07/01/2020
3
 9,300 3.30 3.30 3 0 0 0
06/01/2020
3.30
 300 3.30 3.30 3.30 0 0 0
03/01/2020
3.30
 5,100 3.10 3.30 2.80 0 0 0
02/01/2020
3.10
 2,100 3.40 3.40 3.10 0 0 0
31/12/2019
3.40
 5,000 3.20 3.40 2.90 0 0 0
30/12/2019
3.20
 11,600 3.50 3.50 3.20 0 0 0
27/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
26/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
25/12/2019
3.50
 3,600 3.50 3.50 3.20 0 0 0
24/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
23/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
20/12/2019
3.50
 1,000 3.50 3.50 3.20 0 0 0
19/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
18/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
17/12/2019
3.50
 7,900 3.50 3.50 3.20 0 0 0
16/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
13/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
12/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
11/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
10/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
09/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
06/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
05/12/2019
3.50
 0 3.50 3.50 3.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |