CTCP Tech – Vina (cet)

10
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
(2026-02-11) 		0.30 3.16% 225,700 0 0
9.50
10.50
10
2 tháng
(2026-01-12) 		0.60 6.52% 298,700 0 0
8.30
10.50
10
3 tháng
(2025-12-15) 		-0.60 -5.77% 364,100 0 0
8.30
10.50
10
6 tháng
(2025-09-15) 		3 44.12% 3,657,600 400 0.0
6.80
13.60
10
12 tháng
(2025-03-18) 		5.10 108.51% 5,077,300 -43,600 -0.2
4
13.60
10
24 tháng
(2024-03-25) 		1.50 18.07% 7,931,831 -27,800 -0.1
3.90
13.60
10
36 tháng
(2023-03-29) 		5.30 117.78% 13,558,564 2,400 0.3
3.90
13.60
10
60 tháng
(2021-04-08) 		2.80 40% 28,391,362 5,530 0.4
2.70
13.60
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
3.20
 4,530 3.40 3.60 3.10 0 0 0
19/02/2019
3.40
 27,000 3.30 3.60 3.10 0 0 0
18/02/2019
3.30
 19,100 3.50 3.60 3.30 0 0 0
15/02/2019
3.50
 31,430 3.20 3.50 3 0 0 0
14/02/2019
3.20
 41,000 3.50 3.70 3.20 0 0 0
13/02/2019
3.50
 19,500 3.30 3.50 3.40 0 0 0
12/02/2019
3.30
 50,300 3 3.30 3 0 0 0
11/02/2019
3
 16,700 3.20 3.20 3 0 0 0
01/02/2019
3.20
 10,100 3.10 3.30 2.80 0 0 0
31/01/2019
3.10
 0 3.10 3.10 3.10 0 0 0
30/01/2019
3.10
 12,210 3 3.20 2.70 0 0 0
29/01/2019
3
 38,000 3 3 3 0 0 0
28/01/2019
3
 38,200 3 3 3 0 0 0
25/01/2019
3
 22,700 3.20 3.20 3 0 0 0
24/01/2019
3.20
 102 3 3.20 3.20 0 0 0
23/01/2019
3
 22,700 3.20 3.20 3 0 0 0
22/01/2019
3.20
 14,200 3.20 3.20 3 0 0 0
21/01/2019
3.20
 8,610 3 3.20 3 0 0 0
18/01/2019
3
 18,960 3.20 3.20 3 0 0 0
17/01/2019
3.20
 130 3 3.20 3.20 0 0 0
16/01/2019
3
 8,700 3 3 2.90 0 0 0
15/01/2019
3
 19,600 3.10 3.20 3 0 0 0
14/01/2019
3.10
 100 2.90 3.10 3.10 0 0 0
11/01/2019
2.90
 3,300 2.90 2.90 2.90 0 0 0
10/01/2019
2.90
 0 2.90 2.90 2.90 0 0 0
09/01/2019
2.90
 3,100 3 3 2.90 0 0 0
08/01/2019
3
 3,200 2.90 3.10 3 0 0 0
07/01/2019
2.90
 300 3 3.30 2.90 0 0 0
04/01/2019
3
 560 3.20 3.50 3 0 0 0
03/01/2019
3.20
 1,000 3.50 3.50 3.20 0 0 0
02/01/2019
3.50
 130 3.20 3.50 3.50 0 0 0
28/12/2018
3.20
 5,400 3.30 3.60 3 0 0 0
27/12/2018
3.30
 0 3.30 3.30 3.30 0 0 0
26/12/2018
3.30
 200 3 3.30 3.20 0 0 0
25/12/2018
3
 11,200 3.30 3.30 3 0 0 0
24/12/2018
3.30
 0 3.30 3.30 3.30 0 0 0
21/12/2018
3.30
 900 3 3.30 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |