CTCP Tech – Vina (cet)

3.80
0.10
(2.70%)
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
(2026-06-30) 		-1 -21.28% 116,300 0 0
3.70
4.70
3.70
2 tháng
(2026-06-01) 		-3.30 -47.14% 127,700 0 0
3.70
7
3.70
3 tháng
(2026-05-04) 		-4.20 -53.16% 295,300 7,000 0
3.70
7.90
3.70
6 tháng
(2026-02-02) 		-5.10 -57.95% 714,000 7,000 0
3.70
10.50
3.70
12 tháng
(2025-08-04) 		-1.30 -26% 4,430,700 8,200 0.0
3.70
13.60
3.70
24 tháng
(2024-08-09) 		-2 -35.09% 6,748,460 -36,500 -0.2
3.70
13.60
3.70
36 tháng
(2023-08-15) 		-4.40 -54.32% 10,874,283 9,500 0.3
3.70
13.60
3.70
60 tháng
(2021-08-25) 		-2 -35.09% 26,665,548 4,630 0.3
2.70
13.60
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |