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
(2025-11-04) 		-2.70 -22.13% 270,500 -19,200 -0.2
9
12.20
9.50
2 tháng
(2025-10-06) 		-3.10 -24.60% 604,200 -19,200 -0.2
9
13.40
9.50
3 tháng
(2025-09-05) 		4.60 93.88% 3,341,700 -800 -0.0
4.90
13.60
9.50
6 tháng
(2025-06-09) 		5 111.11% 3,829,600 -44,800 -0.2
4.30
13.60
9.50
12 tháng
(2024-12-09) 		5 111.11% 5,275,884 -44,700 -0.2
3.90
13.60
9.50
24 tháng
(2023-12-15) 		3.50 58.33% 8,728,483 -1,700 0.1
3.90
13.60
9.50
36 tháng
(2022-12-20) 		6.10 179.41% 13,385,922 1,200 0.3
3
13.60
9.50
60 tháng
(2020-12-30) 		5.70 150% 31,992,999 5,330 0.4
2.70
13.60
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
4.40
 3,400 4.50 4.60 4.30 0 0 0
18/02/2025
4.50
 7,200 4.50 4.60 4.30 0 0 0
17/02/2025
4.30
 9,600 4.40 4.40 4.20 0 0 0
14/02/2025
4.50
 0 4.50 4.50 4.50 0 0 0
13/02/2025
4.50
 1,700 4.40 4.50 4.40 0 0 0
12/02/2025
4.50
 638 4.70 4.70 4.50 0 0 0
11/02/2025
4.40
 700 4.40 4.40 4.40 0 0 0
10/02/2025
4.50
 1,600 4.40 4.60 4.40 0 0 0
07/02/2025
4.40
 3,700 4.40 4.50 4.40 0 0 0
06/02/2025
4.30
 12,039 4.40 4.60 4.30 0 0 0
05/02/2025
4.20
 18,100 4.40 4.40 4.20 0 0 0
04/02/2025
4.30
 6,801 4.30 4.40 4.30 0 0 0
03/02/2025
4.30
 3,100 4.20 4.50 4.10 0 0 0
24/01/2025
4.20
 36,900 4 4.40 4 0 0 0
23/01/2025
4.20
 21,801 4.80 4.80 4.20 0 0 0
22/01/2025
4.60
 4,501 4.40 4.60 4.30 0 0 0
21/01/2025
4.40
 8,600 4.30 4.60 4.30 0 0 0
20/01/2025
4.60
 684 4.50 4.60 4.50 0 0 0
17/01/2025
4.70
 1,101 4.60 4.90 4.60 0 0 0
16/01/2025
4.50
 1 4.50 4.50 4.50 0 0 0
15/01/2025
4.50
 2,401 4.30 4.50 4.30 0 0 0
14/01/2025
4.30
 100 4.30 4.30 4.30 0 0 0
13/01/2025
4.60
 102 4.60 4.60 4.60 0 0 0
10/01/2025
4.50
 2,500 4.50 4.60 4.50 0 0 0
09/01/2025
4.20
 4,400 4.40 4.40 4.20 0 0 0
08/01/2025
4.40
 300 4.40 4.40 4.40 0 0 0
07/01/2025
4.50
 100 4.50 4.50 4.50 0 0 0
06/01/2025
4.40
 500 4.40 4.40 4.40 0 0 0
03/01/2025
4.60
 4,213 4.40 4.60 4.40 0 0 0
02/01/2025
4.50
 602 4.60 4.60 4.50 0 0 0
31/12/2024
4.60
 5,228 4.50 4.60 4.40 0 0 0
30/12/2024
4.50
 1,664 4.50 4.50 4.50 0 0 0
27/12/2024
4.80
 7,801 4.50 4.80 4.50 0 0 0
26/12/2024
4.60
 11,500 4.50 4.60 4.40 0 0 0
25/12/2024
4.60
 1,626 4.50 4.60 4.50 0 0 0
24/12/2024
4.60
 3,433 4.50 4.60 4.40 0 0 0
23/12/2024
4.60
 701 4.50 4.60 4.50 0 0 0
20/12/2024
4.60
 6,008 4.60 4.60 4.50 0 0 0
19/12/2024
4.70
 371 4.70 4.70 4.70 0 0 0
18/12/2024
4.70
 23,600 4.70 4.70 4.40 0 0 0
17/12/2024
4.70
 1,500 4.60 4.70 4.60 0 0 0
16/12/2024
4.60
 3,700 4.50 4.70 4.50 0 0 0
13/12/2024
4.40
 2,900 4.50 4.50 4.30 0 0 0
12/12/2024
4.60
 713 4.50 4.70 4.50 0 0 0
11/12/2024
4.50
 1,000 4.50 4.50 4.50 0 0 0
10/12/2024
4.50
 13,355 4.50 4.60 4.50 0 0 0
09/12/2024
4.50
 2,200 4.50 4.60 4.40 0 0 0
06/12/2024
4.40
 6,335 4.60 4.60 4.40 0 0 0
05/12/2024
4.60
 300 4.70 4.70 4.60 0 0 0
04/12/2024
4.50
 5,002 4.50 4.50 4.50 0 0 0
03/12/2024
4.60
 200 4.70 4.70 4.60 0 0 0
02/12/2024
4.60
 10,004 4.60 4.60 4.60 0 0 0
29/11/2024
4.60
 100 4.60 4.60 4.60 0 0 0
28/11/2024
4.60
 11,200 4.50 4.60 4.50 0 0 0
27/11/2024
4.80
 0 4.80 4.80 4.80 0 0 0
26/11/2024
4.80
 200 4.60 4.80 4.60 0 0 0
25/11/2024
4.60
 400 4.60 4.70 4.60 0 0 0
22/11/2024
4.90
 0 4.90 4.90 4.90 0 0 0
21/11/2024
4.90
 8,600 4.60 4.90 4.50 0 0 0
20/11/2024
4.90
 9,723 4.60 4.90 4.60 0 0 0
19/11/2024
4.90
 0 4.90 4.90 4.90 0 0 0
18/11/2024
4.90
 0 4.90 4.90 4.90 0 0 0
15/11/2024
4.90
 2,804 4.90 4.90 4.80 0 0 0
14/11/2024
4.90
 100 4.90 4.90 4.90 0 0 0
13/11/2024
5
 0 5 5 5 0 0 0
12/11/2024
5
 100 5 5 5 0 0 0
11/11/2024
4.90
 400 4.70 4.90 4.70 0 0 0
08/11/2024
5
 2 5 5 5 0 0 0
07/11/2024
5
 1,701 4.90 5 4.90 0 0 0
06/11/2024
4.90
 423 4.90 4.90 4.90 0 0 0
05/11/2024
4.90
 1,900 4.70 4.90 4.70 0 0 0
04/11/2024
4.60
 14,000 4.60 5 4.60 0 0 0
01/11/2024
4.60
 6,800 4.70 4.70 4.60 0 0 0
31/10/2024
4.90
 103 4.90 4.90 4.90 0 0 0
30/10/2024
4.80
 600 4.90 5 4.70 0 0 0
29/10/2024
4.80
 6,200 4.70 4.90 4.70 0 0 0
28/10/2024
4.80
 7,103 4.70 4.80 4.50 0 0 0
25/10/2024
4.80
 10,200 4.90 4.90 4.80 0 0 0
24/10/2024
4.90
 0 4.90 4.90 4.90 0 0 0
23/10/2024
4.90
 700 4.60 4.90 4.50 0 0 0
22/10/2024
5
 1,000 4.90 5 4.90 0 0 0
21/10/2024
5
 0 5 5 5 0 0 0
18/10/2024
5
 0 5 5 5 0 0 0
17/10/2024
5
 100 5 5 5 0 0 0
16/10/2024
4.90
 105 4.90 4.90 4.90 0 0 0
15/10/2024
4.70
 342 5 5 4.70 0 0 0
14/10/2024
5.10
 304 4.70 5.10 4.70 0 0 0
11/10/2024
4.90
 803 5.10 5.10 4.70 0 0 0
10/10/2024
5.10
 11,456 4.90 5.10 4.90 0 0 0
09/10/2024
4.90
 7,103 4.80 4.90 4.80 0 0 0
08/10/2024
4.80
 13,100 4.70 4.80 4.70 0 0 0
07/10/2024
4.70
 500 4.70 4.70 4.50 0 0 0
04/10/2024
4.50
 7,700 4.60 4.60 4.50 0 0 0
03/10/2024
4.80
 12,842 4.70 4.80 4.60 0 0 0
02/10/2024
4.70
 5,400 4.60 4.70 4.60 0 0 0
01/10/2024
4.60
 10,900 4.70 4.80 4.60 0 0 0
30/09/2024
4.70
 7,100 4.70 4.80 4.60 0 0 0
27/09/2024
4.60
 15,500 4.80 4.80 4.60 0 0 0
26/09/2024
4.80
 24,300 4.90 4.90 4.70 0 0 0
25/09/2024
4.80
 31,500 5.10 5.10 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |