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)
04/05/2018
3.60
 2,800 3.50 3.60 3.50 0 0 0
03/05/2018
3.50
 9,400 3.70 3.70 3.50 0 0 0
02/05/2018
3.70
 2,787 3.70 3.70 3.60 0 0 0
27/04/2018
3.70
 210 3.60 3.70 3.60 0 0 0
26/04/2018
3.60
 100 3.60 3.60 3.60 0 0 0
24/04/2018
3.60
 38,900 3.60 3.70 3.60 0 0 0
23/04/2018
3.60
 25,500 4 4 3.60 0 0 0
20/04/2018
4
 100 4 4 4 0 0 0
19/04/2018
4
 3,010 4 4 4 0 0 0
18/04/2018
4
 0 4 4 4 0 0 0
17/04/2018
4
 4,000 4 4 3.80 0 0 0
16/04/2018
4
 0 4 4 4 0 0 0
13/04/2018
4
 0 4 4 4 0 0 0
12/04/2018
4
 2,100 4.10 4.10 3.70 0 0 0
11/04/2018
4.10
 11,200 4.10 4.10 4 0 0 0
10/04/2018
4.10
 960 4.10 4.10 4 0 0 0
09/04/2018
4.10
 3,700 4.10 4.10 4 0 0 0
06/04/2018
4.10
 23,500 3.90 4.10 3.90 0 0 0
05/04/2018
3.90
 10,110 3.60 3.90 3.70 0 0 0
04/04/2018
3.60
 3,500 3.70 3.70 3.60 0 0 0
03/04/2018
3.70
 7,500 3.70 3.80 3.60 0 0 0
02/04/2018
3.70
 2,600 3.70 3.70 3.70 0 0 0
30/03/2018
3.70
 10,400 3.80 3.80 3.60 0 0 0
29/03/2018
3.80
 2,000 3.80 3.80 3.80 0 0 0
28/03/2018
3.80
 10 3.80 3.80 3.80 0 0 0
27/03/2018
3.80
 10,030 3.80 3.80 3.70 0 0 0
26/03/2018
3.80
 10,200 3.80 3.80 3.80 0 0 0
23/03/2018
3.80
 3,600 3.90 3.90 3.70 0 0 0
22/03/2018
3.90
 3,800 3.90 3.90 3.80 0 0 0
21/03/2018
3.90
 4,100 3.90 3.90 3.80 0 0 0
20/03/2018
3.90
 3,100 3.90 3.90 3.70 0 0 0
19/03/2018
3.90
 12,760 3.90 3.90 3.70 0 0 0
16/03/2018
3.90
 2,990 3.90 3.90 3.80 0 0 0
15/03/2018
3.90
 5,100 3.90 4 3.90 0 0 0
14/03/2018
3.90
 21,830 3.90 4 3.80 0 0 0
13/03/2018
3.90
 16,960 4 4.10 3.90 0 0 0
12/03/2018
4
 8,097 4.10 4.10 4 0 0 0
09/03/2018
4.10
 35,280 4 4.10 3.90 0 0 0
08/03/2018
4
 31,130 3.90 4 3.80 0 0 0
07/03/2018
3.90
 11,700 4 4 3.90 0 0 0
06/03/2018
4
 3,600 3.90 4 3.80 0 0 0
05/03/2018
3.90
 7,200 3.90 3.90 3.90 0 0 0
02/03/2018
3.90
 9,900 4 4 3.90 0 0 0
01/03/2018
4
 1,600 3.90 4 3.80 0 0 0
28/02/2018
3.90
 17,900 4 4.10 3.90 0 0 0
27/02/2018
4
 16,100 4 4.10 3.80 0 0 0
26/02/2018
4
 3,000 4 4.10 4 2,000 0 0.0
23/02/2018
4
 52,100 4 4 3.80 0 0 0
22/02/2018
4
 5,900 4.10 4.10 3.90 0 0 0
21/02/2018
4.10
 1,000 4 4.10 4.10 0 0 0
13/02/2018
4
 1,400 4.10 4.30 4 0 0 0
12/02/2018
4.10
 22,100 3.90 4.20 4.10 0 0 0
09/02/2018
3.90
 53,600 4.30 4.30 3.90 0 0 0
08/02/2018
4.30
 4,500 4.30 4.50 4 0 0 0
07/02/2018
4.30
 1,210 4.40 4.40 4.30 0 0 0
06/02/2018
4.40
 17,800 4 4.40 3.80 0 0 0
05/02/2018
4
 12,500 4.10 4.10 3.80 0 0 0
02/02/2018
4.10
 17,800 4.10 4.10 4 0 0 0
01/02/2018
4.10
 31,850 4.10 4.20 4 0 0 0
31/01/2018
4.10
 103,100 4.30 4.30 3.90 0 0 0
30/01/2018
4.30
 33,900 4.40 4.40 4.20 0 0 0
29/01/2018
4.40
 104,700 4.50 4.50 4.10 0 0 0
26/01/2018
4.50
 18,600 4.20 4.60 4.30 0 0 0
25/01/2018
4.20
 103,560 4.30 4.70 4 0 300 -0.0
24/01/2018
4.30
 127,600 4.50 4.50 4.10 0 300 -0.0
23/01/2018
4.50
 28,900 5 5 4.50 9,100 0 0.0
22/01/2018
5
 68,600 5.20 5.30 5 0 0 0
19/01/2018
5.20
 71,110 5.50 5.50 5.10 1,000 0 0.0
18/01/2018
5.50
 102,000 5.50 6 5.30 600 0 0.0
17/01/2018
5.50
 185,335 5 5.50 5 0 0 0
16/01/2018
5
 59,730 4.60 5 4.40 500 0 0.0
15/01/2018
4.60
 23,100 4.50 4.80 4.30 0 0 0
12/01/2018
4.50
 24,800 4.60 4.70 4.30 0 0 0
11/01/2018
4.60
 9,300 4.30 4.60 4.30 0 0 0
10/01/2018
4.30
 71,725 4.60 4.60 4.30 0 0 0
09/01/2018
4.60
 19,800 4.60 4.60 4.30 0 0 0
08/01/2018
4.60
 12,800 4.90 5 4.60 0 0 0
05/01/2018
4.90
 68,500 5.10 5.20 4.60 0 0 0
04/01/2018
5.10
 68,700 4.90 5.30 5.10 0 500 -0.0
03/01/2018
4.90
 20,700 4.50 4.90 4.70 0 0 0
02/01/2018
4.50
 85,000 4.10 4.50 4.10 0 0 0
29/12/2017
4.10
 24,700 4.10 4.20 4 0 0 0
28/12/2017
4.10
 24,212 4.10 4.20 4 0 0 0
27/12/2017
4.10
 30,600 4.10 4.10 4 400 0 0.0
26/12/2017
4.10
 0 4.10 4.10 4.10 0 0 0
25/12/2017
4.10
 26,100 4 4.10 4 0 0 0
22/12/2017
4
 9,200 4 4.10 4 0 0 0
21/12/2017
4
 34,500 4 4 4 0 0 0
20/12/2017
4
 11,700 4.10 4.10 4 0 0 0
19/12/2017
4.10
 9,800 4.10 4.10 3.90 0 0 0
18/12/2017
4.10
 200 4 4.10 4 0 0 0
15/12/2017
4
 9,700 3.90 4.10 4 0 0 0
14/12/2017
3.90
 5,900 4.10 4.10 3.90 0 0 0
13/12/2017
4.10
 8,210 4 4.10 4 0 0 0
12/12/2017
4
 22,600 4.10 4.10 4 500 0 0.0
11/12/2017
4.10
 20,400 4 4.20 4 0 0 0
08/12/2017
4
 2,217 4.10 4.10 4 0 0 0
07/12/2017
4.10
 52,000 4.20 4.20 3.80 0 0 0
06/12/2017
4.20
 94,630 4.10 4.20 4 0 0 0
05/12/2017
4.10
 28,100 4.10 4.10 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |