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)
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
16/07/2019
3.80
 11,200 3.90 4.20 3.80 0 0 0
15/07/2019
3.90
 3,810 4.30 4.40 3.90 0 0 0
12/07/2019
4.30
 22,300 4.30 4.30 3.90 0 0 0
11/07/2019
4.30
 5,800 4.30 4.30 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |