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)
23/09/2022
5.30
 701 5.10 5.40 5.30 0 0 0
22/09/2022
5.10
 19,900 4.70 5.10 4.40 0 0 0
21/09/2022
4.70
 250 5 5 4.60 0 0 0
20/09/2022
5
 4,700 4.90 5 4.90 0 0 0
19/09/2022
4.90
 6,701 5 5 4.90 0 0 0
16/09/2022
5
 10,946 5.10 5.10 5 0 0 0
15/09/2022
5.10
 3,499 5.20 5.20 5.10 0 0 0
14/09/2022
5.20
 2,930 5.20 5.20 4.90 0 0 0
13/09/2022
5.20
 3,610 5.20 5.20 5.10 0 0 0
12/09/2022
5.20
 1,502 5.20 5.30 5.20 0 0 0
09/09/2022
5.20
 6,500 5.20 5.20 5.10 0 0 0
08/09/2022
5.20
 15,300 5.20 5.20 5.10 0 0 0
07/09/2022
5.20
 8,700 5.40 5.40 5.20 0 0 0
06/09/2022
5.40
 3,800 5.30 5.40 5.30 0 0 0
05/09/2022
5.30
 17,000 5.40 5.40 5.30 0 0 0
31/08/2022
5.40
 8,100 5.40 5.40 5.40 0 0 0
30/08/2022
5.40
 11,320 5.20 5.70 5.40 0 0 0
29/08/2022
5.20
 9,900 5.50 5.50 5.20 0 0 0
26/08/2022
5.50
 14,400 5.50 5.50 5.40 0 100 -0.0
25/08/2022
5.50
 11,510 5.50 5.50 5.50 0 0 0
24/08/2022
5.50
 38,000 5.50 5.60 5.20 0 0 0
23/08/2022
5.50
 7,600 5.40 5.50 5.40 0 0 0
22/08/2022
5.40
 8,230 5.50 5.50 5.40 0 0 0
19/08/2022
5.50
 25,700 5.50 5.60 5.40 0 0 0
18/08/2022
5.50
 10,800 5.50 5.60 5.50 0 0 0
17/08/2022
5.50
 27,900 5.60 5.60 5.50 0 0 0
16/08/2022
5.60
 39,400 5.60 5.80 5.60 0 300 -0.0
15/08/2022
5.60
 28,500 5.60 5.70 5.50 0 0 0
12/08/2022
5.60
 13,000 5.70 5.70 5.50 0 0 0
11/08/2022
5.70
 20,900 5.90 5.90 5.70 0 0 0
10/08/2022
5.90
 6,300 5.90 5.90 5.70 0 0 0
09/08/2022
5.90
 26,800 5.90 5.90 5.60 0 0 0
08/08/2022
5.90
 36,600 5.90 6.10 5.50 0 0 0
05/08/2022
5.90
 5,700 5.80 6 5.80 0 0 0
04/08/2022
5.80
 39,500 6.40 6.40 5.80 0 0 0
03/08/2022
6.40
 9,900 6.30 6.40 6 0 0 0
02/08/2022
6.30
 3,900 6.40 6.40 6 0 0 0
01/08/2022
6.40
 100 6.40 6.40 6.40 0 0 0
29/07/2022
6.40
 7,000 6.40 6.50 5.80 0 0 0
28/07/2022
6.40
 3,900 6.40 6.40 6.20 0 0 0
27/07/2022
6.40
 100 6 6.40 6.40 0 0 0
26/07/2022
6
 600 5.80 6.30 6 0 0 0
25/07/2022
5.80
 1,300 6.20 6.60 5.80 0 0 0
22/07/2022
6.20
 5,800 5.80 6.30 5.80 0 0 0
21/07/2022
5.80
 300 6.20 6.20 5.80 0 0 0
20/07/2022
6.20
 6,200 6.10 6.40 6.20 0 0 0
19/07/2022
6.10
 200 5.90 6.10 6.10 0 0 0
18/07/2022
5.90
 500 5.50 5.90 5.30 0 0 0
15/07/2022
5.50
 1,201 5.80 6.20 5.50 0 0 0
14/07/2022
5.80
 600 5.80 5.80 5.80 0 0 0
13/07/2022
5.80
 100 5.70 5.80 5.80 0 0 0
12/07/2022
5.70
 100 6 6 5.70 0 0 0
11/07/2022
6
 0 6 6 6 0 0 0
08/07/2022
6
 0 6 6 6 0 0 0
07/07/2022
6
 17,300 5.70 6.10 5.20 0 0 0
06/07/2022
5.70
 800 5.90 6.30 5.70 0 0 0
05/07/2022
5.90
 200 6.10 6.10 5.70 0 0 0
04/07/2022
6.10
 25,952 5.60 6.10 5.70 0 0 0
01/07/2022
5.60
 200 6.10 6.50 5.60 0 0 0
30/06/2022
6.10
 300 6.70 6.70 6.10 0 0 0
29/06/2022
6.70
 900 6.30 6.80 5.80 0 0 0
28/06/2022
6.30
 6,600 6.90 6.90 6.30 0 0 0
27/06/2022
6.90
 0 6.90 6.90 6.90 0 0 0
24/06/2022
6.90
 110 6.50 6.90 6.90 0 0 0
23/06/2022
6.50
 400 6.50 6.50 6.50 0 0 0
22/06/2022
6.50
 300 6 6.50 5.60 0 0 0
21/06/2022
6
 4,100 5.80 6.20 5.30 0 0 0
20/06/2022
5.80
 34,500 5.60 6.10 5.70 0 0 0
17/06/2022
5.60
 2,000 6.20 6.70 5.60 0 0 0
16/06/2022
6.20
 300 6.60 6.60 6.10 0 0 0
15/06/2022
6.60
 0 6.60 6.60 6.60 0 0 0
14/06/2022
6.60
 200 6.10 6.70 6.60 0 0 0
13/06/2022
6.10
 7,300 6.30 6.70 5.90 0 0 0
10/06/2022
6.30
 1,500 6.60 6.60 6.30 0 0 0
09/06/2022
6.60
 300 6.40 6.60 6.60 0 0 0
08/06/2022
6.40
 8,600 6.40 6.40 6.40 0 0 0
07/06/2022
6.40
 3,100 6.40 6.40 6.40 0 0 0
06/06/2022
6.40
 6,100 7 7 6.40 0 0 0
03/06/2022
7
 0 7 7 7 0 0 0
02/06/2022
7
 10,900 6.50 7 6.50 0 0 0
01/06/2022
6.50
 600 6.60 6.60 6.40 0 0 0
31/05/2022
6.60
 0 6.60 6.60 6.60 0 0 0
30/05/2022
6.60
 1 6.60 6.60 6.60 0 0 0
27/05/2022
6.60
 2,900 7.20 7.20 6.60 0 0 0
26/05/2022
7.20
 5,000 6.80 7.20 6.80 0 0 0
25/05/2022
6.80
 18,700 6.20 6.80 6.30 0 0 0
24/05/2022
6.20
 100 6.60 6.60 6.20 0 0 0
23/05/2022
6.60
 8,300 7.30 7.30 6.60 0 0 0
20/05/2022
7.30
 16,000 7.40 7.40 6.70 0 0 0
19/05/2022
7.40
 0 7.40 7.40 7.40 0 0 0
18/05/2022
7.40
 17,100 7 7.40 6.50 0 0 0
17/05/2022
7
 15,900 6.40 7 6.20 0 0 0
16/05/2022
6.40
 900 5.90 6.40 5.40 0 0 0
13/05/2022
5.90
 11,500 6.50 6.50 5.90 0 0 0
12/05/2022
6.50
 11,800 6.50 6.50 6 0 0 0
11/05/2022
6.50
 4,700 6.30 6.70 6.40 0 0 0
10/05/2022
6.30
 3,840 6.30 6.30 6.30 0 0 0
09/05/2022
6.30
 19,445 6.90 6.90 6.30 0 0 0
06/05/2022
6.90
 1,300 7.50 7.50 6.90 0 0 0
05/05/2022
7.50
 14,500 7.60 7.60 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |