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)
24/09/2018
3.50
 200 3.80 3.80 3.50 0 0 0
21/09/2018
3.80
 2,000 3.80 3.80 3.80 0 0 0
20/09/2018
3.80
 400 3.80 3.80 3.50 0 0 0
19/09/2018
3.80
 10 3.80 3.80 3.80 0 0 0
18/09/2018
3.80
 1,000 3.50 3.80 3.60 0 0 0
17/09/2018
3.50
 21,500 3.30 3.50 3 0 0 0
14/09/2018
3.30
 100 3.10 3.30 3.30 0 0 0
13/09/2018
3.10
 1,800 3 3.30 3.10 0 0 0
12/09/2018
3
 24,168 2.90 3.10 2.70 0 0 0
11/09/2018
2.90
 14,000 3 3.10 2.90 0 0 0
10/09/2018
3
 600 3.30 3.30 3 0 0 0
07/09/2018
3.30
 2,600 3.30 3.30 3.30 0 0 0
06/09/2018
3.30
 100 3.20 3.30 3.30 0 0 0
05/09/2018
3.20
 100 3.20 3.20 3.20 0 0 0
04/09/2018
3.20
 10,360 3.10 3.30 2.90 0 0 0
31/08/2018
3.10
 5,200 3.30 3.50 3.10 0 0 0
30/08/2018
3.30
 7,300 3.40 3.50 3.20 0 0 0
29/08/2018
3.40
 2,000 3.60 3.60 3.40 0 0 0
28/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
27/08/2018
3.60
 100 3.40 3.60 3.60 0 0 0
24/08/2018
3.40
 35,400 3.70 3.70 3.40 0 0 0
23/08/2018
3.70
 79,200 3.50 3.80 3.20 0 0 0
22/08/2018
3.50
 10,400 3.30 3.50 3.30 0 0 0
21/08/2018
3.30
 100 3 3.30 3.30 0 0 0
20/08/2018
3
 5,500 3.30 3.60 3 0 0 0
17/08/2018
3.30
 800 3.60 3.60 3.30 0 0 0
16/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
15/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
14/08/2018
3.60
 100 3.30 3.60 3.60 0 0 0
13/08/2018
3.30
 1,910 3.60 3.90 3.30 0 0 0
10/08/2018
3.60
 100 3.40 3.60 3.60 0 0 0
09/08/2018
3.40
 200 3.60 3.60 3.40 0 0 0
08/08/2018
3.60
 100 3.60 3.60 3.60 0 0 0
07/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
06/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
03/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
02/08/2018
3.60
 5,900 3.60 3.60 3.30 0 0 0
01/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
31/07/2018
3.60
 0 3.60 3.60 3.60 0 0 0
30/07/2018
3.60
 650 3.60 3.60 3.30 0 0 0
27/07/2018
3.60
 100 3.50 3.60 3.60 0 0 0
26/07/2018
3.50
 200 3.30 3.60 3.50 0 0 0
25/07/2018
3.30
 6,100 3 3.30 3.10 0 0 0
24/07/2018
3
 5,900 2.90 3.10 2.90 0 0 0
23/07/2018
2.90
 12,100 2.70 2.90 2.90 0 0 0
20/07/2018
2.70
 0 2.70 2.70 2.70 0 0 0
19/07/2018
2.70
 0 2.70 2.70 2.70 0 0 0
18/07/2018
2.70
 600 2.60 2.70 2.70 0 0 0
17/07/2018
2.60
 1,100 2.60 2.60 2.60 0 0 0
16/07/2018
2.60
 2,930 2.70 2.70 2.60 0 0 0
13/07/2018
2.70
 300 2.80 2.80 2.70 0 0 0
12/07/2018
2.80
 700 2.90 2.90 2.80 0 0 0
11/07/2018
2.90
 0 2.90 2.90 2.90 0 0 0
10/07/2018
2.90
 1,000 2.80 3 2.90 0 0 0
09/07/2018
2.80
 5,100 3 3 2.70 0 0 0
06/07/2018
3
 0 3 3 3 0 0 0
05/07/2018
3
 0 3 3 3 0 0 0
04/07/2018
3
 4,100 3 3.10 3 0 0 0
03/07/2018
3
 200 2.80 3 2.90 0 0 0
02/07/2018
2.80
 9,000 2.90 2.90 2.80 0 0 0
29/06/2018
2.90
 7,600 2.90 2.90 2.90 0 0 0
28/06/2018
2.90
 5,000 3.20 3.20 2.90 0 0 0
27/06/2018
3.20
 0 3.20 3.20 3.20 0 0 0
26/06/2018
3.20
 3,300 3.10 3.20 2.80 0 0 0
25/06/2018
3.10
 4,900 3.40 3.40 3.10 0 0 0
22/06/2018
3.40
 0 3.40 3.40 3.40 0 0 0
21/06/2018
3.40
 0 3.40 3.40 3.40 0 0 0
20/06/2018
3.40
 0 3.40 3.40 3.40 0 0 0
19/06/2018
3.40
 0 3.40 3.40 3.40 0 0 0
18/06/2018
3.40
 138 3.10 3.40 3.40 0 0 0
15/06/2018
3.10
 1,350 3.20 3.20 3.10 0 0 0
14/06/2018
3.20
 200 3.20 3.20 3.20 0 0 0
13/06/2018
3.20
 0 3.20 3.20 3.20 0 0 0
12/06/2018
3.20
 24,600 3.50 3.50 3.20 0 0 0
11/06/2018
3.50
 200 3.70 3.70 3.40 0 0 0
08/06/2018
3.70
 10,320 3.50 3.70 3.20 0 0 0
07/06/2018
3.50
 100 3.40 3.50 3.50 0 0 0
06/06/2018
3.40
 29,390 3.50 3.50 3.20 0 0 0
05/06/2018
3.50
 17,400 3.40 3.50 3.10 0 0 0
04/06/2018
3.40
 7,300 3.70 3.70 3.40 0 0 0
01/06/2018
3.70
 23,500 3.40 3.70 3.20 0 0 0
31/05/2018
3.40
 60 3.40 3.40 3.40 0 0 0
30/05/2018
3.40
 2,900 3.10 3.40 3.10 0 0 0
29/05/2018
3.10
 25,010 3.30 3.30 3 0 0 0
28/05/2018
3.30
 0 3.30 3.30 3.30 0 0 0
25/05/2018
3.30
 5,000 3.50 3.50 3.30 0 0 0
24/05/2018
3.50
 290 3.30 3.50 3.50 0 0 0
23/05/2018
3.30
 200 3.40 3.40 3.30 0 0 0
22/05/2018
3.40
 7,147 3.50 3.50 3.20 0 0 0
21/05/2018
3.50
 100 3.40 3.50 3.50 0 0 0
18/05/2018
3.40
 100 3.30 3.40 3.40 0 0 0
17/05/2018
3.30
 21,900 3.60 3.60 3.30 0 0 0
16/05/2018
3.60
 0 3.60 3.60 3.60 0 0 0
15/05/2018
3.60
 9,700 3.60 3.60 3.40 0 0 0
14/05/2018
3.60
 400 3.60 3.60 3.30 0 0 0
11/05/2018
3.60
 14,900 3.60 3.60 3.40 0 0 0
10/05/2018
3.60
 0 3.60 3.60 3.60 0 0 0
09/05/2018
3.60
 513 3.60 3.60 3.50 0 0 0
08/05/2018
3.60
 1,200 3.60 3.60 3.60 1,200 0 0.0
07/05/2018
3.60
 2,410 3.60 3.60 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |