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)
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
10/07/2019
4.30
 600 4.40 4.40 4 0 0 0
09/07/2019
4.40
 0 4.40 4.40 4.40 0 0 0
08/07/2019
4.40
 0 4.40 4.40 4.40 0 0 0
05/07/2019
4.40
 1,000 4.40 4.40 4 0 0 0
04/07/2019
4.40
 1,100 4.40 4.40 4.10 0 0 0
03/07/2019
4.40
 1,260 4.40 4.40 4 0 0 0
02/07/2019
4.40
 1,100 4.40 4.40 4 0 0 0
01/07/2019
4.40
 1,500 4.30 4.40 4 0 0 0
28/06/2019
4.30
 0 4.30 4.30 4.30 0 0 0
27/06/2019
4.30
 600 4.30 4.30 4.10 0 0 0
26/06/2019
4.30
 1,000 4.20 4.30 4.30 0 0 0
25/06/2019
4.20
 4,300 4 4.20 3.70 0 0 0
24/06/2019
4
 1,200 4.30 4.30 4 0 0 0
21/06/2019
4.30
 700 4.20 4.30 4.30 0 0 0
20/06/2019
4.20
 1,300 4.10 4.20 4.20 0 0 0
19/06/2019
4.10
 1,000 4.10 4.10 4.10 0 0 0
18/06/2019
4.10
 1,000 4.20 4.20 4 0 0 0
17/06/2019
4.20
 0 4.20 4.20 4.20 0 0 0
14/06/2019
4.20
 1,000 4 4.20 4.20 0 0 0
13/06/2019
4
 9,700 3.90 4 3.60 0 0 0
12/06/2019
3.90
 1,100 3.60 3.90 3.90 0 0 0
11/06/2019
3.60
 900 4 4.20 3.60 0 0 0
10/06/2019
4
 2,600 3.70 4 3.50 0 0 0
07/06/2019
3.70
 8,500 4 4.30 3.60 0 0 0
06/06/2019
4
 1,700 4.40 4.40 4 0 0 0
05/06/2019
4.40
 1,200 4.10 4.40 3.70 0 0 0
04/06/2019
4.10
 9,700 3.90 4.10 3.60 0 0 0
03/06/2019
3.90
 1,520 3.90 3.90 3.90 0 0 0
31/05/2019
3.90
 1,300 3.60 3.90 3.40 0 0 0
30/05/2019
3.60
 300 4 4.10 3.60 0 0 0
29/05/2019
4
 3,220 3.70 4 3.60 0 0 0
28/05/2019
3.70
 4,300 3.60 3.90 3.60 0 0 0
27/05/2019
3.60
 11,920 4 4 3.60 0 0 0
24/05/2019
4
 610 4.40 4.40 4 0 0 0
23/05/2019
4.40
 20 4.40 4.40 4.40 0 0 0
22/05/2019
4.40
 110 4.10 4.40 4.40 0 0 0
21/05/2019
4.10
 100 4 4.10 4.10 0 0 0
20/05/2019
4
 11,600 3.90 4.20 3.60 0 0 0
17/05/2019
3.90
 300 3.80 3.90 3.90 0 0 0
16/05/2019
3.80
 3,000 3.60 3.80 3.60 0 0 0
15/05/2019
3.60
 30,900 3.90 4 3.60 0 0 0
14/05/2019
3.90
 5,400 4.10 4.50 3.80 0 0 0
13/05/2019
4.10
 100 4.50 4.50 4.10 0 0 0
10/05/2019
4.50
 0 4.50 4.50 4.50 0 0 0
09/05/2019
4.50
 19,600 4.40 4.70 4 0 0 0
08/05/2019
4.40
 500 4.80 4.80 4.40 0 0 0
07/05/2019
4.80
 0 4.80 4.80 4.80 0 0 0
06/05/2019
4.80
 300 5 5 4.80 0 0 0
03/05/2019
5
 0 5 5 5 0 0 0
02/05/2019
5
 100 4.60 5 5 0 0 0
26/04/2019
4.60
 0 4.60 4.60 4.60 0 0 0
25/04/2019
4.60
 0 4.60 4.60 4.60 0 0 0
24/04/2019
4.60
 0 4.60 4.60 4.60 0 0 0
23/04/2019
4.60
 0 4.60 4.60 4.60 0 0 0
22/04/2019
4.60
 1,300 4.50 4.80 4.10 0 0 0
19/04/2019
4.50
 300 4.20 4.50 4.50 0 0 0
18/04/2019
4.20
 1,500 4.50 4.80 4.10 0 0 0
17/04/2019
4.50
 0 4.50 4.50 4.50 0 0 0
16/04/2019
4.50
 3,200 4.60 4.80 4.30 0 0 0
12/04/2019
4.60
 2,060 4.40 4.80 4.40 0 0 0
11/04/2019
4.40
 4,100 4.20 4.40 4.30 0 0 0
10/04/2019
4.20
 1,000 4.20 4.30 4.20 0 0 0
09/04/2019
4.20
 20,100 4.60 4.60 4.20 0 0 0
08/04/2019
4.60
 200 4.20 4.60 4.60 0 0 0
05/04/2019
4.20
 3,400 4.30 4.60 4.20 0 0 0
04/04/2019
4.30
 8,900 4.40 4.50 4.20 0 0 0
03/04/2019
4.40
 17,900 4.40 4.40 4.30 0 0 0
02/04/2019
4.40
 33,460 4.30 4.40 4.30 0 0 0
01/04/2019
4.30
 25,600 4.30 4.30 4.10 0 0 0
29/03/2019
4.30
 33,800 4.10 4.40 4.10 0 0 0
28/03/2019
4.10
 11,600 4.10 4.50 4 0 0 0
27/03/2019
4.10
 20,400 4 4.30 3.90 0 0 0
26/03/2019
4
 91,640 3.80 4 3.80 0 0 0
25/03/2019
3.80
 6,800 3.80 3.80 3.80 0 0 0
22/03/2019
3.80
 222,300 3.70 4 3.60 0 0 0
21/03/2019
3.70
 108,000 3.60 3.90 3.60 0 0 0
20/03/2019
3.60
 115,000 3.30 3.60 3.20 0 0 0
19/03/2019
3.30
 119,620 3 3.30 3.30 0 0 0
18/03/2019
3
 13,600 3.20 3.30 3 0 0 0
15/03/2019
3.20
 22,100 3.10 3.20 3.20 0 0 0
14/03/2019
3.10
 0 3.10 3.10 3.10 0 0 0
13/03/2019
3.10
 3,200 3.10 3.10 3.10 0 0 0
12/03/2019
3.10
 38,110 3.20 3.30 3.10 0 0 0
11/03/2019
3.20
 38,400 3 3.20 3.20 0 0 0
08/03/2019
3
 400 3.20 3.20 3 0 0 0
07/03/2019
3.20
 12,500 3.20 3.20 3 0 0 0
06/03/2019
3.20
 100 3.10 3.20 3.20 0 0 0
05/03/2019
3.10
 15,100 2.90 3.10 3.10 0 0 0
04/03/2019
2.90
 1,400 2.80 3 2.90 0 0 0
01/03/2019
2.80
 2,900 2.80 3 2.80 0 0 0
28/02/2019
2.80
 33,800 3.10 3.20 2.80 0 0 0
27/02/2019
3.10
 8,500 3 3.10 3.10 0 0 0
26/02/2019
3
 11,400 3.20 3.20 3 0 0 0
25/02/2019
3.20
 6,800 3.10 3.40 3 0 0 0
22/02/2019
3.10
 6,028 3 3.30 3.10 0 0 0
21/02/2019
3
 2,900 3.20 3.30 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |