CTCP Tech – Vina (cet)

5.10
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
(2024-08-20) 		-0.20 -3.64% 137,900 0 0
5.10
5.70
5.10
2 tháng
(2024-07-22) 		-0.90 -14.52% 375,600 0 0
5.10
6.40
5.10
3 tháng
(2024-06-21) 		-0.40 -7.02% 589,300 0 0
5.10
7.20
5.10
6 tháng
(2024-03-25) 		-3 -36.14% 1,858,100 15,700 0.1
5.10
8.50
5.10
12 tháng
(2023-09-25) 		-3.70 -41.11% 3,708,200 43,000 0.5
5
9
5.10
24 tháng
(2022-09-30) 		0.30 6% 8,124,675 48,900 0.5
2.70
10.60
5.10
36 tháng
(2021-10-05) 		-0.80 -13.11% 18,846,793 45,030 0.5
2.70
10.70
5.10
60 tháng
(2019-10-16) 		1.40 35.90% 37,443,872 49,130 0.6
1.40
10.70
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
2.20
 18,800 2.40 2.50 2.20 0 0 0
16/09/2020
2.40
 589,500 2.60 2.60 2.40 0 0 0
15/09/2020
2.60
 111,539 2.50 2.60 2.30 0 0 0
14/09/2020
2.50
 105,270 2.70 2.70 2.50 0 0 0
11/09/2020
2.70
 30,800 2.70 2.70 2.50 0 0 0
10/09/2020
2.70
 55,400 2.70 2.70 2.50 0 0 0
09/09/2020
2.70
 66,609 2.70 2.70 2.50 0 0 0
08/09/2020
2.70
 8,800 3 3 2.70 0 0 0
07/09/2020
3
 14,690 3 3 2.70 0 0 0
04/09/2020
3
 9,400 3 3 2.70 0 0 0
03/09/2020
3
 16,300 2.90 3 2.70 0 0 0
01/09/2020
2.90
 6,420 3.20 3.20 2.90 0 0 0
31/08/2020
3.20
 0 3.20 3.20 3.20 0 0 0
28/08/2020
3.20
 25,975 3 3.20 2.70 0 0 0
27/08/2020
3
 4,026 3.10 3.10 2.80 0 0 0
26/08/2020
3.10
 500 3.10 3.10 3.10 0 0 0
25/08/2020
3.10
 2,200 3.10 3.20 3.10 0 0 0
24/08/2020
3.10
 300 3.10 3.10 3.10 0 0 0
21/08/2020
3.10
 19,500 3.10 3.10 2.80 0 0 0
20/08/2020
3.10
 12,600 3.10 3.10 2.80 0 0 0
19/08/2020
3.10
 3,200 3.20 3.40 3.10 0 0 0
18/08/2020
3.20
 1,800 3.50 3.50 3.20 0 0 0
17/08/2020
3.50
 9,500 3.80 3.80 3.50 0 0 0
14/08/2020
3.80
 23,500 3.80 3.80 3.50 0 0 0
13/08/2020
3.80
 24,201 3.50 3.80 3.20 0 0 0
12/08/2020
3.50
 1,054 3.30 3.50 3.50 0 0 0
11/08/2020
3.30
 37,300 3.20 3.30 2.90 0 0 0
10/08/2020
3.20
 11,900 3 3.30 3.10 0 0 0
07/08/2020
3
 19,200 2.80 3 2.90 0 0 0
06/08/2020
2.80
 90,200 2.60 2.80 2.40 0 0 0
05/08/2020
2.60
 20,100 2.80 2.90 2.60 0 0 0
04/08/2020
2.80
 54,080 3.10 3.10 2.80 0 0 0
03/08/2020
3.10
 61,200 3 3.20 3 400 0 0.0
31/07/2020
3
 27,188 2.80 3 3 0 0 0
30/07/2020
2.80
 136,903 2.60 2.80 2.80 0 0 0
29/07/2020
2.60
 46,500 2.40 2.60 2.60 0 0 0
28/07/2020
2.40
 123,615 2.60 2.80 2.40 0 0 0
27/07/2020
2.60
 32,610 2.40 2.60 2.20 0 0 0
24/07/2020
2.40
 46,590 2.20 2.40 2.20 0 0 0
23/07/2020
2.20
 52,700 2 2.20 1.80 0 0 0
22/07/2020
2
 26,000 1.90 2 2 0 0 0
21/07/2020
1.90
 9,765 1.80 1.90 1.90 0 0 0
20/07/2020
1.80
 87,100 2 2.20 1.80 0 0 0
17/07/2020
2
 73,200 1.90 2 1.90 0 0 0
16/07/2020
1.90
 3,440 1.80 1.90 1.90 0 0 0
15/07/2020
1.80
 38,000 1.80 1.90 1.80 0 0 0
14/07/2020
1.80
 175,500 1.80 1.90 1.80 0 0 0
13/07/2020
1.80
 17,741 1.70 1.80 1.70 0 0 0
10/07/2020
1.70
 100,040 1.60 1.70 1.60 0 0 0
09/07/2020
1.60
 100 1.70 1.70 1.60 0 0 0
08/07/2020
1.70
 700 1.80 1.80 1.70 0 0 0
07/07/2020
1.80
 10,600 1.80 1.80 1.70 0 0 0
06/07/2020
1.80
 8,300 1.70 1.80 1.70 0 0 0
03/07/2020
1.70
 19,011 1.60 1.70 1.70 0 0 0
02/07/2020
1.60
 5,010 1.50 1.60 1.60 0 0 0
01/07/2020
1.50
 2,500 1.50 1.60 1.50 0 0 0
30/06/2020
1.50
 26,800 1.60 1.70 1.50 0 0 0
29/06/2020
1.60
 29,400 1.70 1.70 1.60 0 0 0
26/06/2020
1.70
 101,600 1.80 1.80 1.70 0 0 0
25/06/2020
1.80
 3,100 1.70 1.80 1.70 0 0 0
24/06/2020
1.70
 81,600 1.80 1.80 1.70 0 0 0
23/06/2020
1.80
 9,800 1.90 1.90 1.80 0 0 0
22/06/2020
1.90
 15,900 1.90 1.90 1.80 0 0 0
19/06/2020
1.90
 46,400 1.80 1.90 1.80 0 0 0
18/06/2020
1.80
 23,700 1.80 1.80 1.80 0 0 0
17/06/2020
1.80
 32,100 1.80 1.80 1.80 0 0 0
16/06/2020
1.80
 28,900 1.90 1.90 1.80 0 0 0
15/06/2020
1.90
 34,300 1.90 1.90 1.80 0 0 0
12/06/2020
1.90
 111,800 2 2 1.90 0 0 0
11/06/2020
2
 115,130 1.90 2 1.90 0 0 0
10/06/2020
1.90
 96,640 1.90 2 1.90 0 0 0
09/06/2020
1.90
 187,100 1.90 2 1.90 0 0 0
08/06/2020
1.90
 61,624 1.80 1.90 1.90 0 0 0
05/06/2020
1.80
 42,100 1.80 1.90 1.80 0 0 0
04/06/2020
1.80
 1,150 2 2 1.80 0 0 0
03/06/2020
2
 145,000 1.90 2 1.90 0 0 0
02/06/2020
1.90
 221,000 1.80 1.90 1.80 0 100 -0.0
01/06/2020
1.80
 83,500 1.70 1.80 1.70 0 0 0
29/05/2020
1.70
 20,900 1.80 1.80 1.70 0 0 0
28/05/2020
1.80
 91,100 1.80 1.90 1.80 100 100 0
27/05/2020
1.80
 28,900 1.70 1.80 1.70 0 0 0
26/05/2020
1.70
 83,400 1.70 1.70 1.60 0 1,600 -0.0
25/05/2020
1.70
 49,300 1.80 1.80 1.70 0 0 0
22/05/2020
1.80
 87,410 1.80 1.80 1.70 100 0 0.0
21/05/2020
1.80
 84,224 1.90 1.90 1.80 0 1,600 -0.0
20/05/2020
1.90
 196,100 1.80 1.90 1.80 1,600 0 0.0
19/05/2020
1.80
 171,800 1.70 1.80 1.70 0 0 0
18/05/2020
1.70
 212,300 1.60 1.70 1.70 1,600 0 0.0
15/05/2020
1.60
 102,200 1.50 1.60 1.60 0 0 0
14/05/2020
1.50
 92,124 1.40 1.50 1.30 0 0 0
13/05/2020
1.40
 298,500 1.40 1.40 1.30 0 0 0
12/05/2020
1.40
 122,400 1.40 1.50 1.30 0 0 0
11/05/2020
1.40
 87,900 1.50 1.50 1.40 0 0 0
08/05/2020
1.50
 43,600 1.60 1.60 1.50 0 0 0
07/05/2020
1.60
 3,039 1.70 1.80 1.60 0 0 0
06/05/2020
1.70
 11,100 1.80 1.80 1.70 0 0 0
05/05/2020
1.80
 6,800 1.90 1.90 1.80 0 0 0
04/05/2020
1.90
 12,701 1.90 1.90 1.80 0 0 0
29/04/2020
1.90
 11,700 1.90 1.90 1.80 0 0 0
28/04/2020
1.90
 28,100 2 2 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |