CTCP Tech – Vina (cet)

3.40
-0.30
(-8.11%)
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
(2026-06-30) 		-1 -21.28% 116,300 0 0
3.70
4.70
3.70
2 tháng
(2026-06-01) 		-3.30 -47.14% 127,700 0 0
3.70
7
3.70
3 tháng
(2026-05-04) 		-4.20 -53.16% 295,300 7,000 0
3.70
7.90
3.70
6 tháng
(2026-02-02) 		-5.10 -57.95% 714,000 7,000 0
3.70
10.50
3.70
12 tháng
(2025-08-04) 		-1.30 -26% 4,430,700 8,200 0.0
3.70
13.60
3.70
24 tháng
(2024-08-09) 		-2 -35.09% 6,748,460 -36,500 -0.2
3.70
13.60
3.70
36 tháng
(2023-08-15) 		-4.40 -54.32% 10,874,283 9,500 0.3
3.70
13.60
3.70
60 tháng
(2021-08-25) 		-2 -35.09% 26,665,548 4,630 0.3
2.70
13.60
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2017
4.10
 6,000 4.20 4.20 4.10 0 0 0
01/12/2017
4.20
 9,000 4.10 4.20 4 0 0 0
30/11/2017
4.10
 17,300 4.30 4.30 4 0 0 0
29/11/2017
4.30
 4,900 4.20 4.30 4.20 0 0 0
28/11/2017
4.20
 20,900 4.20 4.40 4.10 0 0 0
27/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/11/2017
4.20
 33,300 4 4.30 4 0 0 0
24/11/2017
4
 61,810 4.18 4.18 3.82 0 0 0
23/11/2017
4.18
 15,000 4.27 4.27 4.18 0 0 0
22/11/2017
4.27
 15,900 4.27 4.27 4.09 0 0 0
21/11/2017
4.27
 14,700 4.45 4.45 4.18 0 0 0
20/11/2017
4.45
 50,419 4.45 4.55 4.09 0 0 0
17/11/2017
4.45
 18,160 4.45 4.64 4.36 0 0 0
16/11/2017
4.45
 21,640 4.45 4.55 4.18 0 0 0
15/11/2017
4.45
 11,600 4.27 4.45 4.18 0 0 0
14/11/2017
4.27
 52,800 4.18 4.45 4.09 0 0 0
13/11/2017
4.18
 23,800 4.45 4.45 4.09 0 0 0
10/11/2017
4.45
 2,200 4.55 4.55 4.45 0 0 0
09/11/2017
4.55
 63,000 4.73 4.73 4.27 0 0 0
08/11/2017
4.73
 22,700 4.91 4.91 4.64 0 0 0
07/11/2017
4.91
 3,000 4.91 4.91 4.73 0 0 0
06/11/2017
4.91
 11,500 4.91 4.91 4.64 0 0 0
03/11/2017
4.91
 35,300 5 5 4.73 0 0 0
02/11/2017
5
 60,300 5 5 4.64 0 0 0
01/11/2017
5
 53,900 5 5 4.82 0 0 0
31/10/2017
5
 12,610 5 5 4.82 0 0 0
30/10/2017
5
 8,500 5 5 4.91 0 0 0
27/10/2017
5
 12,700 5 5 4.91 0 0 0
26/10/2017
5
 11,800 5 5.09 4.82 0 0 0
25/10/2017
5
 67,800 5.09 5.36 4.73 0 0 0
24/10/2017
5.09
 21,800 4.91 5.18 4.82 0 0 0
23/10/2017
4.91
 29,100 5.18 5.18 4.91 0 0 0
20/10/2017
5.18
 34,000 5.27 5.36 5 0 0 0
19/10/2017
5.27
 12,630 5.18 5.27 5.09 0 0 0
18/10/2017
5.18
 19,701 5.27 5.27 5.09 0 200 -0.0
17/10/2017
5.27
 3,300 5.27 5.27 5.09 0 0 0
16/10/2017
5.27
 38,700 5.27 5.45 5.27 0 0 0
13/10/2017
5.27
 63,800 5 5.45 5 0 0 0
12/10/2017
5
 31,700 5.09 5.09 4.91 0 0 0
11/10/2017
5.09
 45,800 5.09 5.18 4.82 0 0 0
10/10/2017
5.09
 30,500 5.18 5.27 5.09 0 0 0
09/10/2017
5.18
 55,200 4.91 5.27 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |