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)
09/06/2020
1.90
 187,100 1.90 2 1.90 0 0 0
08/06/2020
1.90
 61,624 1.80 1.90 1.90 0 0 0
05/06/2020
1.80
 42,100 1.80 1.90 1.80 0 0 0
04/06/2020
1.80
 1,150 2 2 1.80 0 0 0
03/06/2020
2
 145,000 1.90 2 1.90 0 0 0
02/06/2020
1.90
 221,000 1.80 1.90 1.80 0 100 -0.0
01/06/2020
1.80
 83,500 1.70 1.80 1.70 0 0 0
29/05/2020
1.70
 20,900 1.80 1.80 1.70 0 0 0
28/05/2020
1.80
 91,100 1.80 1.90 1.80 100 100 0
27/05/2020
1.80
 28,900 1.70 1.80 1.70 0 0 0
26/05/2020
1.70
 83,400 1.70 1.70 1.60 0 1,600 -0.0
25/05/2020
1.70
 49,300 1.80 1.80 1.70 0 0 0
22/05/2020
1.80
 87,410 1.80 1.80 1.70 100 0 0.0
21/05/2020
1.80
 84,224 1.90 1.90 1.80 0 1,600 -0.0
20/05/2020
1.90
 196,100 1.80 1.90 1.80 1,600 0 0.0
19/05/2020
1.80
 171,800 1.70 1.80 1.70 0 0 0
18/05/2020
1.70
 212,300 1.60 1.70 1.70 1,600 0 0.0
15/05/2020
1.60
 102,200 1.50 1.60 1.60 0 0 0
14/05/2020
1.50
 92,124 1.40 1.50 1.30 0 0 0
13/05/2020
1.40
 298,500 1.40 1.40 1.30 0 0 0
12/05/2020
1.40
 122,400 1.40 1.50 1.30 0 0 0
11/05/2020
1.40
 87,900 1.50 1.50 1.40 0 0 0
08/05/2020
1.50
 43,600 1.60 1.60 1.50 0 0 0
07/05/2020
1.60
 3,039 1.70 1.80 1.60 0 0 0
06/05/2020
1.70
 11,100 1.80 1.80 1.70 0 0 0
05/05/2020
1.80
 6,800 1.90 1.90 1.80 0 0 0
04/05/2020
1.90
 12,701 1.90 1.90 1.80 0 0 0
29/04/2020
1.90
 11,700 1.90 1.90 1.80 0 0 0
28/04/2020
1.90
 28,100 2 2 1.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |