CTCP Tech – Vina (cet)

10
0.20
(2.04%)
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)
15/10/2025
11.20
 0 11.20 11.20 11.20 0 0 0
14/10/2025
11.20
 0 11.20 11.20 11.20 0 0 0
13/10/2025
11.20
 0 11.20 11.20 11.20 0 0 0
10/10/2025
11.20
 38,600 11.20 11.20 11.20 0 0 0
09/10/2025
12.40
 0 12.40 12.40 12.40 0 0 0
08/10/2025
12.40
 0 12.40 12.40 12.40 0 0 0
07/10/2025
12.40
 117,300 12.10 12.40 11.60 0 0 0
06/10/2025
12.60
 31,000 12.60 12.80 12.50 0 0 0
03/10/2025
12.60
 142,400 12.60 13.20 11.80 0 0 0
02/10/2025
13.10
 86,300 13.80 13.80 13.10 0 0 0
01/10/2025
13.60
 103,300 12.20 13.80 12.20 0 100 -0.0
30/09/2025
12.60
 64,200 13.30 13.30 12.50 0 0 0
29/09/2025
13.30
 66,000 12.20 13.40 11.40 0 0 0
26/09/2025
12.30
 511,300 14.90 14.90 12.30 100 800 -0.0
25/09/2025
13.60
 371,200 13.50 13.60 12.40 0 0 0
24/09/2025
12.40
 77,600 12.20 12.40 12.20 0 0 0
23/09/2025
11.30
 187,700 10.30 11.30 10.30 0 0 0
22/09/2025
10.30
 381,500 10.30 10.30 10 0 0 0
19/09/2025
9.40
 122,700 9.10 9.40 8.60 11,100 0 0.1
18/09/2025
8.60
 95,200 8.90 8.90 8.50 8,100 0 0.1
17/09/2025
8.10
 369,300 8.10 8.10 8 0 0 0
16/09/2025
7.40
 18,500 7.40 7.40 7.40 0 0 0
15/09/2025
6.80
 4,800 6.80 6.80 6.80 0 0 0
12/09/2025
6.20
 35,300 6.20 6.20 6 0 0 0
11/09/2025
5.70
 62,500 5.70 5.70 5.70 0 0 0
10/09/2025
5.20
 32,100 5.10 5.30 5.10 0 0 0
09/09/2025
5.10
 2,000 5 5.10 5 0 0 0
08/09/2025
5
 3,600 4.90 5 4.90 0 0 0
05/09/2025
4.90
 0 4.90 4.90 4.90 0 0 0
04/09/2025
4.90
 800 4.80 4.90 4.70 0 0 0
03/09/2025
4.80
 1,400 4.80 4.80 4.80 0 0 0
29/08/2025
4.80
 3,400 4.80 4.90 4.80 800 0 0.0
28/08/2025
4.90
 12,100 4.50 4.90 4.50 0 0 0
27/08/2025
4.50
 6,000 4.50 4.60 4.40 0 0 0
26/08/2025
4.50
 11,500 4.50 4.60 4.50 0 0 0
25/08/2025
4.60
 200 4.60 4.60 4.60 0 0 0
22/08/2025
4.80
 2,900 5 5 4.70 0 0 0
21/08/2025
4.80
 300 4.80 5 4.80 0 0 0
20/08/2025
5.10
 0 5.10 5.10 5.10 0 0 0
19/08/2025
5.10
 1,300 5 5.10 5 0 0 0
18/08/2025
5
 21,700 5.10 5.20 4.70 0 0 0
15/08/2025
4.90
 500 4.90 5.20 4.90 0 0 0
14/08/2025
5.30
 3,400 5.10 5.30 5.10 0 0 0
13/08/2025
5.10
 34,200 4.80 5.10 4.80 0 0 0
12/08/2025
4.70
 2,000 4.90 4.90 4.60 0 0 0
11/08/2025
4.70
 10,600 5 5 4.70 0 0 0
08/08/2025
5.20
 2,300 5.20 5.20 5 0 0 0
07/08/2025
5.20
 1,300 5 5.20 5 0 0 0
06/08/2025
5
 6,400 5 5.30 5 0 0 0
05/08/2025
5.50
 14,600 4.80 5.50 4.60 0 0 0
04/08/2025
5
 20,300 4.60 5 4.50 0 0 0
01/08/2025
4.60
 16,200 4.50 4.60 4.50 0 0 0
31/07/2025
4.50
 1,000 4.50 4.50 4.50 0 0 0
30/07/2025
4.50
 16,000 4.50 4.50 4.50 0 12,800 -0.1
29/07/2025
4.50
 24,700 4.40 4.60 4.40 0 0 0
28/07/2025
4.50
 4,800 4.40 4.60 4.40 0 0 0
25/07/2025
4.50
 15,100 4.40 4.60 4.40 0 0 0
24/07/2025
4.40
 1,800 4.40 4.50 4.40 0 0 0
23/07/2025
4.60
 1,200 4.50 4.50 4.50 0 0 0
22/07/2025
4.60
 9,700 4.40 4.60 4.40 100 0 0.0
21/07/2025
4.50
 0 4.50 4.50 4.50 0 0 0
18/07/2025
4.50
 300 4.50 4.50 4.50 0 0 0
17/07/2025
4.40
 8,300 4.40 4.50 4.40 0 0 0
16/07/2025
4.40
 3,500 4.40 4.40 4.40 0 0 0
15/07/2025
4.40
 800 4.50 4.50 4.40 0 0 0
14/07/2025
4.40
 7,300 4.50 4.50 4.30 0 0 0
11/07/2025
4.40
 47,300 4.40 4.60 4.40 0 0 0
10/07/2025
4.60
 44,800 4.40 4.60 4.40 0 31,300 -0.1
09/07/2025
4.50
 5,100 4.40 4.50 4.40 0 0 0
08/07/2025
4.50
 5,100 4.50 4.50 4.50 0 500 -0.0
07/07/2025
4.50
 0 4.50 4.50 4.50 0 0 0
04/07/2025
4.50
 0 4.50 4.50 4.50 0 0 0
03/07/2025
4.50
 0 4.50 4.50 4.50 0 0 0
02/07/2025
4.50
 100 4.50 4.50 4.50 0 0 0
01/07/2025
4.30
 16,300 4.50 4.50 4.30 0 300 -0.0
30/06/2025
4.50
 2,100 4.40 4.50 4.40 0 0 0
27/06/2025
4.40
 700 4.30 4.40 4.30 0 0 0
26/06/2025
4.40
 5,000 4.40 4.40 4.40 0 0 0
25/06/2025
4.30
 8,400 4.40 4.50 4.40 0 0 0
24/06/2025
4.40
 200 4.40 4.40 4.40 0 0 0
23/06/2025
4.30
 1,700 4.30 4.50 4.30 0 0 0
20/06/2025
4.40
 1,400 4.40 4.40 4.40 0 0 0
19/06/2025
4.40
 3,300 4.50 4.50 4.50 0 0 0
18/06/2025
4.60
 10,700 4.50 4.50 4.50 0 0 0
17/06/2025
4.60
 300 4.50 4.60 4.50 0 0 0
16/06/2025
4.50
 8,800 4.50 4.50 4.50 0 0 0
13/06/2025
4.50
 18,400 4.50 4.70 4.50 0 0 0
12/06/2025
4.50
 17,000 4.60 4.70 4.50 0 0 0
11/06/2025
4.50
 11,000 4.60 4.70 4.60 0 0 0
10/06/2025
4.70
 4,600 4.70 4.70 4.60 0 0 0
09/06/2025
4.50
 7,700 4.60 4.60 4.50 0 0 0
06/06/2025
4.60
 5,800 4.50 4.60 4.50 0 0 0
05/06/2025
4.60
 8,500 4.50 4.60 4.50 0 0 0
04/06/2025
4.50
 6,600 4.50 4.70 4.40 0 0 0
03/06/2025
4.50
 6,900 4.60 4.60 4.50 0 0 0
02/06/2025
4.60
 1,300 4.60 4.70 4.60 0 0 0
30/05/2025
4.60
 3,700 4.70 4.70 4.60 0 0 0
29/05/2025
4.50
 7,600 5 5 4.60 0 0 0
28/05/2025
4.80
 11,900 4.60 4.80 4.50 0 0 0
27/05/2025
4.40
 2,500 4.60 4.60 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |