CTCP Tech – Vina (cet)

3.60
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
(2026-08-12) 		-0.20 -5.71% 288,800 0 0
2.90
3.60
3.60
2 tháng
(2026-07-13) 		-0.60 -15.38% 382,000 0 0
2.90
4.10
3.60
3 tháng
(2026-06-15) 		-2.40 -42.11% 487,000 0 0
2.90
5.70
3.60
6 tháng
(2026-03-16) 		-6.70 -67% 813,600 7,000 0
2.90
10
3.60
12 tháng
(2025-09-16) 		-4.10 -55.41% 4,493,700 7,400 0.0
2.90
13.60
3.60
24 tháng
(2024-09-23) 		-1.70 -34% 6,847,059 -36,500 -0.2
2.90
13.60
3.60
36 tháng
(2023-09-27) 		-5.40 -62.07% 10,456,783 -68,800 -0.4
2.90
13.60
3.60
60 tháng
(2021-10-07) 		-3 -47.62% 25,727,776 12,630 0.4
2.70
13.60
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
10.30
 77,101 10.60 10.60 9.60 0 0 0
23/06/2023
10.60
 81,095 10 10.90 10 0 0 0
22/06/2023
10
 150,820 9.10 10 9.40 0 0 0
21/06/2023
9.10
 117,342 8.30 9.10 8.50 0 0 0
20/06/2023
8.30
 56,405 8.40 8.60 7.70 0 0 0
19/06/2023
8.40
 29,501 7.90 8.40 7.80 0 0 0
16/06/2023
7.90
 57,744 7.80 8.50 7.60 0 0 0
15/06/2023
7.80
 99,220 8.60 8.70 7.80 0 0 0
14/06/2023
8.60
 140,964 9 9.90 8.40 0 0 0
13/06/2023
9
 228,901 8.20 9 8.80 0 0 0
12/06/2023
8.20
 94,610 7.50 8.20 8.20 0 0 0
09/06/2023
7.50
 20,000 6.90 7.50 7.50 0 0 0
08/06/2023
6.90
 38,293 6.30 6.90 6.90 0 0 0
07/06/2023
6.30
 20,905 5.80 6.30 6 0 0 0
06/06/2023
5.80
 40,009 5.30 5.80 5.40 0 0 0
05/06/2023
5.30
 23,902 4.90 5.30 5 0 0 0
02/06/2023
4.90
 48,937 4.50 4.90 4.50 0 0 0
01/06/2023
4.50
 30,722 4.10 4.50 4.20 0 300 -0.0
31/05/2023
4.10
 2,902 4 4.10 4 0 0 0
30/05/2023
4
 8,324 4 4.10 4 0 0 0
29/05/2023
4
 3,031 4 4 3.60 300 0 0.0
26/05/2023
4
 2,120 4.10 4.10 3.80 0 0 0
25/05/2023
4.10
 0 4.10 4.10 4.10 0 0 0
24/05/2023
4.10
 0 4.10 4.10 4.10 0 0 0
23/05/2023
4.10
 100 4.10 4.10 4.10 0 0 0
22/05/2023
4.10
 2,600 4.10 4.10 4.10 0 0 0
19/05/2023
4.10
 903 4 4.10 3.70 0 0 0
18/05/2023
4
 697,100 4.10 4.10 4 0 0 0
17/05/2023
4.10
 339 4 4.10 4.10 0 0 0
16/05/2023
4
 3,300 4.10 4.10 3.80 0 0 0
15/05/2023
4.10
 200 4.20 4.20 4.10 0 0 0
12/05/2023
4.20
 1,700 3.90 4.20 4 0 0 0
11/05/2023
3.90
 1,000 4.20 4.20 3.90 0 0 0
10/05/2023
4.20
 100 4.20 4.20 4.20 0 0 0
09/05/2023
4.20
 0 4.20 4.20 4.20 0 0 0
08/05/2023
4.20
 1,000 4.10 4.20 4.20 0 0 0
05/05/2023
4.10
 200 4.30 4.30 4.10 0 100 -0.0
04/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
28/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
27/04/2023
4.30
 100 4.10 4.30 4.30 0 0 0
26/04/2023
4.10
 646 4.50 4.50 4.10 0 0 0
25/04/2023
4.50
 77 4.50 4.50 4.50 0 0 0
24/04/2023
4.50
 20 4.50 4.50 4.50 0 0 0
21/04/2023
4.50
 1,200 4.50 4.50 4.20 0 0 0
20/04/2023
4.50
 800 4.30 4.50 4.50 0 0 0
19/04/2023
4.30
 3,600 4.30 4.30 4.30 0 0 0
18/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
17/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
14/04/2023
4.30
 220 4.30 4.30 4.30 0 0 0
13/04/2023
4.30
 3,200 4.40 4.40 4 0 0 0
12/04/2023
4.40
 1,000 4.30 4.40 4.40 0 0 0
11/04/2023
4.30
 3,100 4.30 4.30 4.30 0 0 0
10/04/2023
4.30
 2,634 4.60 4.60 4.30 0 0 0
07/04/2023
4.60
 18,900 4.30 4.60 3.90 0 0 0
06/04/2023
4.30
 700 4.30 4.30 4.30 0 0 0
05/04/2023
4.30
 1,700 4 4.30 3.90 0 0 0
04/04/2023
4
 265 4.30 4.30 4 0 0 0
03/04/2023
4.30
 6,600 4.60 4.60 4.30 0 0 0
31/03/2023
4.60
 4,800 4.60 4.60 4.30 0 0 0
30/03/2023
4.60
 6,504 4.50 4.80 4.30 0 0 0
29/03/2023
4.50
 100 4.20 4.50 4.50 0 0 0
28/03/2023
4.20
 810 4.40 4.60 4.20 0 0 0
27/03/2023
4.40
 7,600 4.30 4.40 4.20 0 0 0
24/03/2023
4.30
 2,800 4.20 4.30 4 0 0 0
23/03/2023
4.20
 6,345 4.40 4.50 4.10 0 0 0
22/03/2023
4.40
 4,400 4.30 4.40 4.20 0 0 0
21/03/2023
4.30
 8,712 4.10 4.50 3.70 0 0 0
20/03/2023
4.10
 8,260 4 4.40 3.80 0 0 0
17/03/2023
4
 15,900 3.70 4 3.80 0 0 0
16/03/2023
3.70
 18,812 3.40 3.70 3.40 0 0 0
15/03/2023
3.40
 34,400 3.40 3.60 3.30 0 0 0
14/03/2023
3.40
 4,200 3.30 3.40 3.30 0 0 0
13/03/2023
3.30
 0 3.30 3.30 3.30 0 0 0
10/03/2023
3.30
 2,566 3.30 3.30 3.30 0 0 0
09/03/2023
3.30
 3,400 3.30 3.40 3.30 0 0 0
08/03/2023
3.30
 800 3.40 3.40 3.30 0 0 0
07/03/2023
3.40
 100 3.40 3.40 3.40 0 0 0
06/03/2023
3.40
 1,000 3.40 3.40 3.40 0 0 0
03/03/2023
3.40
 0 3.40 3.40 3.40 0 0 0
02/03/2023
3.40
 3,200 3.30 3.40 3.10 0 0 0
01/03/2023
3.30
 500 3.30 3.30 3.30 0 0 0
28/02/2023
3.30
 6,900 3.30 3.40 3.30 0 0 0
27/02/2023
3.30
 600 3.30 3.30 3.30 0 0 0
24/02/2023
3.30
 1,000 3.30 3.30 3.30 0 0 0
23/02/2023
3.30
 3,300 3.30 3.40 3.30 0 0 0
22/02/2023
3.30
 13,600 3.30 3.30 3.30 0 0 0
21/02/2023
3.30
 10,400 3.30 3.40 3.30 0 0 0
20/02/2023
3.30
 8,500 3.30 3.30 3.30 0 0 0
17/02/2023
3.30
 6,900 3.30 3.60 3.30 0 0 0
16/02/2023
3.30
 30,202 3 3.30 3.30 0 0 0
15/02/2023
3
 43,200 3 3.30 3 0 0 0
14/02/2023
3
 760 3.20 3.20 3 0 0 0
13/02/2023
3.20
 2,261 3.30 3.30 3.20 0 0 0
10/02/2023
3.30
 1,400 3.40 3.40 3.20 0 0 0
09/02/2023
3.40
 100 3.50 3.50 3.40 0 0 0
08/02/2023
3.50
 0 3.50 3.50 3.50 0 0 0
07/02/2023
3.50
 0 3.50 3.50 3.50 0 0 0
06/02/2023
3.50
 0 3.50 3.50 3.50 0 0 0
03/02/2023
3.50
 300 3.40 3.50 3.50 0 0 0
02/02/2023
3.40
 370 3.20 3.40 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |