CTCP Tech – Vina (cet)

9
0
(0%)
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
(2025-12-29) 		-0.70 -7.22% 38,400 0 0
8.30
9.70
9
2 tháng
(2025-11-28) 		-0.50 -5.26% 269,800 -18,000 -0.2
8.30
10.40
9
3 tháng
(2025-10-29) 		-4.40 -32.84% 465,600 -18,000 -0.2
8.30
13.40
9
6 tháng
(2025-07-31) 		4.50 100% 3,698,400 1,200 0.0
4.50
13.60
9
12 tháng
(2025-02-03) 		4.70 109.30% 5,282,078 -43,500 -0.2
3.90
13.60
9
24 tháng
(2024-02-07) 		3.30 57.89% 8,851,280 -1,800 0.2
3.90
13.60
9
36 tháng
(2023-02-13) 		5.80 181.25% 13,540,892 2,400 0.3
3
13.60
9
60 tháng
(2021-02-22) 		4.90 119.51% 29,807,676 6,430 0.4
2.70
13.60
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
4.30
 1,400 4.40 4.40 4.30 0 0 0
10/04/2025
4.40
 100,800 4 4.40 4 0 0 0
09/04/2025
4
 5,600 3.80 4.10 3.80 0 0 0
08/04/2025
4.10
 17,100 4.30 4.30 4 0 0 0
04/04/2025
4.20
 49,500 4 4.20 4 0 0 0
03/04/2025
4.20
 44,300 4.10 4.20 3.90 0 0 0
02/04/2025
4.20
 10,200 4.20 4.20 4.20 0 0 0
01/04/2025
4.20
 18,500 4.20 4.20 4.10 0 0 0
31/03/2025
4.30
 10,100 4.10 4.30 4.10 0 0 0
28/03/2025
4.20
 19,400 4.20 4.20 4.10 0 0 0
27/03/2025
4.30
 14,400 4.20 4.40 4.20 0 0 0
26/03/2025
4.30
 21,700 4.20 4.30 4.10 0 0 0
25/03/2025
4.30
 7,700 4.30 4.50 4.20 0 0 0
24/03/2025
4.20
 8,600 4.20 4.40 4.10 0 0 0
21/03/2025
4.40
 73,500 4.20 4.40 4 0 0 0
20/03/2025
4.40
 11,700 4.20 4.40 4.20 0 0 0
19/03/2025
4.30
 32,000 4.60 4.70 4.30 0 0 0
18/03/2025
4.70
 11,400 4.70 4.70 4.60 0 0 0
17/03/2025
4.90
 84,700 5.50 5.50 4.60 0 0 0
14/03/2025
5
 65,700 4.90 5 4.90 100 0 0.0
13/03/2025
4.60
 43,100 4.50 4.60 4.50 0 0 0
12/03/2025
4.20
 40,700 4 4.20 4 0 0 0
11/03/2025
3.90
 25,900 4.10 4.10 3.90 0 0 0
10/03/2025
4.10
 7,300 4.10 4.10 4.10 0 0 0
07/03/2025
4.20
 1,800 4 4.20 4 0 0 0
06/03/2025
4.20
 40,600 4.30 4.30 3.90 0 0 0
05/03/2025
4.30
 200 4.30 4.30 4.30 0 0 0
04/03/2025
4.30
 9,100 4.30 4.30 4.30 0 0 0
03/03/2025
4.40
 8,500 4.40 4.40 4.30 0 0 0
28/02/2025
4.40
 5,200 4.50 4.50 4.40 0 0 0
27/02/2025
4.50
 6,000 4.40 4.50 4.30 0 0 0
26/02/2025
4.40
 21,400 4.40 4.40 4.40 0 0 0
25/02/2025
4.40
 6,200 4.30 4.50 4.30 0 0 0
24/02/2025
4.40
 18,800 4.50 4.50 4.30 0 0 0
21/02/2025
4.50
 10,000 4.40 4.50 4.40 0 0 0
20/02/2025
4.40
 10,100 4.40 4.50 4.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |