CTCP Tech – Vina (cet)

7
0.30
(4.48%)
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
(2024-04-19) 		0.10 1.52% 200,400 41,000 0.3
6.50
8.50
6.70
2 tháng
(2024-03-19) 		-1 -12.99% 1,035,200 41,000 0.3
6
8.50
6.70
3 tháng
(2024-02-19) 		1.20 21.82% 1,869,100 39,900 0.3
5
8.50
6.70
6 tháng
(2023-11-20) 		-0.50 -6.94% 2,014,200 39,100 0.3
5
8.50
6.70
12 tháng
(2023-05-24) 		2.60 63.41% 5,553,773 42,100 0.5
4
10.60
6.70
24 tháng
(2022-05-30) 		0.10 1.52% 7,666,562 44,600 0.5
2.70
10.60
6.70
36 tháng
(2021-06-03) 		0.80 13.56% 19,872,992 36,630 0.5
2.70
10.70
6.70
60 tháng
(2019-06-14) 		2.50 59.52% 36,430,646 45,230 0.6
1.40
10.70
6.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
6.70
-0.40
 5,700 7.50 7.80 6.40 0 0 0
#2 16/05/2024
7.10
0
 8,700 7 7.50 7 0 0 0
#3 15/05/2024
7.10
-0.50
 19,900 7 7.70 6.90 0 0 0
#4 14/05/2024
7.60
0.10
 18,000 7.50 8.10 6.80 0 0 0
#5 13/05/2024
7.50
-0.80
 8,300 8.50 8.50 7.50 0 0 0
#6 10/05/2024
8.30
-0.20
 19,300 7.70 8.30 7.70 0 0 0
#7 09/05/2024
8.50
0.50
 700 8.20 8.80 8.20 0 0 0
#8 08/05/2024
8
0.20
 500 7.80 8 7.80 0 0 0
#9 07/05/2024
7.80
0.10
 8,500 7.90 7.90 7.80 0 0 0
#10 06/05/2024
7.70
0.70
 23,700 7.10 7.70 7 0 0 0
#11 03/05/2024
7
-0.70
 8,800 7.90 8 7 0 0 0
#12 02/05/2024
7.70
0
 2,300 8.10 8.10 7.70 0 0 0
#13 26/04/2024
7.70
0.10
 1,500 7.60 8 7.60 0 0 0
#14 25/04/2024
7.60
0.50
 1,300 6.80 7.70 6.80 0 0 0
#15 24/04/2024
7.10
0.60
 2,700 7.10 7.10 7.10 2,000 0 0.0
#16 23/04/2024
6.50
-0.70
 36,400 7.80 7.80 6.50 34,300 0 0.3
#17 22/04/2024
7.20
0.60
 5,600 7.10 7.20 7.10 4,700 0 0.0
#18 19/04/2024
6.60
0.60
 28,500 6.60 6.60 6.10 0 0 0
#19 17/04/2024
6
-0.60
 10,600 6.60 7.20 6 0 0 0
#20 16/04/2024
6.60
-0.30
 5,000 6.90 6.90 6.60 0 0 0
#21 15/04/2024
6.90
-0.60
 11,600 7.40 7.80 6.80 0 0 0
#22 12/04/2024
7.50
0
 8,100 7.60 7.60 7 0 0 0
#23 11/04/2024
7.50
0.10
 4,800 7.80 7.80 7.50 0 0 0
#24 10/04/2024
7.40
0.10
 71,500 7.50 7.90 6.60 0 48,200 -0.4
#25 09/04/2024
7.30
-0.20
 5,500 7.40 8.20 7.10 0 0 0
#26 08/04/2024
7.50
0.20
 5,300 7.30 7.80 7.10 0 0 0
#27 05/04/2024
7.30
0.10
 36,200 7 7.30 6.80 19,000 0 0.1
#28 04/04/2024
7.20
-0.50
 65,000 7.70 7.80 7.10 0 0 0
#29 03/04/2024
7.70
-0.10
 14,100 7.90 7.90 7.10 0 0 0
#30 02/04/2024
7.80
-0.10
 16,400 8 8 7.40 0 0 0
#31 01/04/2024
7.90
-0.10
 64,100 8.40 8.50 7.90 0 0 0
#32 29/03/2024
8
-0.20
 17,000 8.50 8.50 7.90 0 0 0
#33 28/03/2024
8.20
0.20
 56,700 8 8.70 7.90 0 0 0
#34 27/03/2024
8
-0.20
 15,200 8 8 7.80 0 0 0
#35 26/03/2024
8.20
-0.10
 25,800 7.90 8.30 7.90 0 0 0
#36 25/03/2024
8.30
0.30
 52,000 8 8.60 7.90 0 0 0
#37 22/03/2024
8
-0.40
 80,000 8.40 8.60 8 3,400 0 0.0
#38 21/03/2024
8.40
0.50
 127,200 7.90 8.60 7.30 25,800 0 0.2
#39 20/03/2024
7.90
0.20
 15,400 7.70 8 7.30 0 0 0
#40 19/03/2024
7.70
-0.40
 127,300 8.10 8.10 7.30 0 0 0
#41 18/03/2024
8.10
0.10
 119,300 8 8.70 7.20 0 2,200 -0.0
#42 15/03/2024
8
0.70
 66,400 7.30 8 7.30 0 0 0
#43 14/03/2024
7.30
0.60
 273,700 6.70 7.30 7.30 0 0 0
#44 13/03/2024
6.70
0.60
 6,200 6.10 6.70 6.70 0 0 0
#45 12/03/2024
6.10
0.50
 13,800 5.60 6.10 6.10 0 0 0
#46 11/03/2024
5.60
0.50
 34,400 5.10 5.60 5.30 0 0 0
#47 08/03/2024
5.10
0.10
 138,000 5 5.10 5 0 0 0
#48 07/03/2024
5
-0.10
 52,400 5.10 5.10 5 0 0 0
#49 06/03/2024
5.10
0
 75,700 5.10 5.20 5 0 0 0
#50 05/03/2024
5.10
-0.30
 27,000 5.40 5.40 5.10 0 0 0
#51 04/03/2024
5.40
0.40
 6,200 5 5.40 5 1,100 0 0.0
#52 01/03/2024
5
0
 2,700 5 5.10 5 0 0 0
#53 29/02/2024
5
-0.40
 3,100 5.40 5.40 5 0 0 0
#54 28/02/2024
5.40
-0.20
 200 5.60 5.60 5.40 0 0 0
#55 27/02/2024
5.60
0
 1,100 5.60 6 5.60 0 0 0
#56 26/02/2024
5.60
-0.40
 600 6 6 5.50 0 0 0
#57 23/02/2024
6
0.10
 4,800 5.90 6 5.40 0 0 0
#58 22/02/2024
5.90
0.30
 900 5.60 6 5.70 0 0 0
#59 21/02/2024
5.60
0.50
 5,700 5.10 5.60 5.30 0 0 0
#60 20/02/2024
5.10
-0.40
 700 5.50 5.50 5.10 0 0 0
#61 19/02/2024
5.50
-0.40
 1,000 5.90 5.90 5.50 0 0 0
#62 16/02/2024
5.90
0.20
 400 5.70 5.90 5.30 0 0 0
#63 15/02/2024
5.70
0
 0 5.70 5.70 5.70 0 0 0
#64 07/02/2024
5.70
0.10
 4,100 5.60 5.70 5.70 0 2,100 -0.0
#65 06/02/2024
5.60
0.30
 100 5.30 5.60 5.60 0 0 0
#66 05/02/2024
5.30
0
 400 5.30 5.30 5 0 0 0
#67 02/02/2024
5.30
0
 2,000 5.30 5.30 5.30 0 0 0
#68 01/02/2024
5.30
0
 0 5.30 5.30 5.30 0 0 0
#69 31/01/2024
5.30
-0.30
 600 5.60 5.60 5.10 0 0 0
#70 30/01/2024
5.60
0.30
 100 5.30 5.60 5.60 0 0 0
#71 29/01/2024
5.30
0
 1,500 5.30 5.30 5 0 0 0
#72 26/01/2024
5.30
-0.20
 3,000 5.50 5.50 5.30 0 0 0
#73 25/01/2024
5.50
0.20
 700 5.30 5.50 5.40 0 0 0
#74 24/01/2024
5.30
0
 1,500 5.30 5.60 5.30 0 0 0
#75 23/01/2024
5.30
0
 0 5.30 5.30 5.30 0 0 0
#76 22/01/2024
5.30
-0.50
 16,600 5.80 6.30 5.30 0 0 0
#77 19/01/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#78 18/01/2024
5.80
0.10
 3,600 5.70 5.80 5.70 0 0 0
#79 17/01/2024
5.70
-0.10
 1,700 5.80 5.80 5.60 0 0 0
#80 16/01/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#81 15/01/2024
5.80
0
 0 5.80 5.80 5.80 0 0 0
#82 12/01/2024
5.80
0
 300 5.80 5.80 5.80 0 0 0
#83 11/01/2024
5.80
-0.10
 5,200 5.90 5.90 5.60 0 0 0
#84 10/01/2024
5.90
-0.20
 1,700 6.10 6.10 5.90 0 0 0
#85 09/01/2024
6.10
0.20
 1,800 5.90 6.10 5.80 0 0 0
#86 08/01/2024
5.90
0
 1,700 5.90 5.90 5.90 0 0 0
#87 05/01/2024
5.90
0.10
 6,200 5.80 5.90 5.80 0 0 0
#88 04/01/2024
5.80
0
 100 5.80 5.80 5.80 0 0 0
#89 03/01/2024
5.80
0
 1,700 5.80 5.80 5.70 1,300 0 0.0
#90 02/01/2024
5.80
-0.30
 2,500 6.10 6.10 5.70 0 0 0
#91 29/12/2023
6.10
-0.10
 100 6.20 6.20 6.10 0 0 0
#92 28/12/2023
6.20
0
 0 6.20 6.20 6.20 0 0 0
#93 27/12/2023
6.20
0
 0 6.20 6.20 6.20 0 0 0
#94 26/12/2023
6.20
-0.10
 400 6.30 6.30 6.10 0 0 0
#95 25/12/2023
6.30
0.40
 500 5.90 6.30 6 0 0 0
#96 22/12/2023
5.90
-0.50
 1,700 6.40 6.50 5.90 0 0 0
#97 21/12/2023
6.40
0
 2,500 6.40 6.40 6.40 0 0 0
#98 20/12/2023
6.40
0.50
 4,000 5.90 6.40 6.40 0 0 0
#99 19/12/2023
5.90
0.50
 1,400 5.40 5.90 5.80 0 0 0
#100 18/12/2023
5.40
-0.60
 2,000 6 6 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc