CTCP Tech – Vina (cet)

4.30
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
(2026-09-07) 		1.30 39.39% 720,700 0 0
3.30
4.60
4.30
2 tháng
(2026-08-06) 		0.80 21.05% 1,039,300 0 0
2.90
4.60
4.30
3 tháng
(2026-07-07) 		0.30 6.98% 1,159,500 0 0
2.90
4.60
4.30
6 tháng
(2026-04-08) 		-2.80 -37.84% 1,443,300 7,000 0.0
2.90
9.50
4.30
12 tháng
(2025-10-10) 		-6.60 -58.93% 2,512,300 -11,900 -0.1
2.90
13.40
4.30
24 tháng
(2024-10-15) 		-0.10 -2.13% 7,401,216 -39,800 -0.2
2.90
13.60
4.30
36 tháng
(2023-10-23) 		-3.20 -41.03% 11,037,221 -64,400 -0.3
2.90
13.60
4.30
60 tháng
(2021-11-01) 		-3.10 -40.26% 24,871,152 9,930 0.4
2.70
13.60
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
3.40
 10,800 3.30 3.50 3.30 3,000 0 0.0
24/10/2022
3.50
 20,725 3.70 3.80 3.50 0 0 0
21/10/2022
3.80
 900 3.70 3.90 3.70 0 0 0
20/10/2022
3.90
 3,000 3.90 3.90 3.90 0 0 0
19/10/2022
4
 60,744 4.40 4.40 3.90 0 0 0
18/10/2022
4.10
 9,100 4.10 4.10 4 0 0 0
17/10/2022
4.10
 15,900 4.20 4.80 4.10 0 0 0
14/10/2022
4.40
 12,319 4.10 4.70 4.10 0 0 0
13/10/2022
4.30
 2,301 4.20 4.30 4.10 0 0 0
12/10/2022
4.30
 200 4.10 4.30 4.10 0 0 0
11/10/2022
4.30
 12,200 4.40 4.60 4 0 0 0
10/10/2022
4.40
 74,670 4.30 4.70 4.10 0 0 0
07/10/2022
4.30
 450 4.60 4.60 4.30 0 0 0
06/10/2022
4.60
 5,800 4.60 4.70 4.50 0 0 0
05/10/2022
4.60
 500 4.30 4.80 4.30 0 0 0
04/10/2022
4.60
 400 4.70 4.90 4.60 0 0 0
03/10/2022
4.90
 400 4.70 4.90 4.70 0 0 0
30/09/2022
5
 400 4.80 5 4.70 0 0 0
29/09/2022
4.80
 28,300 4.80 4.80 4.80 0 0 0
28/09/2022
4.80
 9,720 4.90 4.90 4.80 0 0 0
27/09/2022
5.10
 303 5.10 5.10 5 0 0 0
26/09/2022
5
 5,801 4.90 5 4.90 0 0 0
23/09/2022
5.30
 701 5.40 5.40 5.30 0 0 0
22/09/2022
5.10
 19,900 4.40 5.10 4.40 0 0 0
21/09/2022
4.70
 250 4.60 4.70 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 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 5.30 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 5.40 5.70 5.40 0 0 0
29/08/2022
5.20
 9,900 5.40 5.40 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 5.60 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 5.60 5.60 5.40 0 0 0
18/08/2022
5.50
 10,800 5.60 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 5.70 5.80 5.60 0 300 0.0
15/08/2022
5.60
 28,500 5.70 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 5.80 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 6.10 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 5.90 6.30 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 6.50 6.50 5.80 0 0 0
28/07/2022
6.40
 3,900 6.20 6.40 6.20 0 0 0
27/07/2022
6.40
 100 6.40 6.40 6.40 0 0 0
26/07/2022
6
 600 6.30 6.30 6 0 0 0
25/07/2022
5.80
 1,300 6.60 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 6 5.80 0 0 0
20/07/2022
6.20
 6,200 6.40 6.40 6.20 0 0 0
19/07/2022
6.10
 200 6.10 6.10 6.10 0 0 0
18/07/2022
5.90
 500 5.90 5.90 5.30 0 0 0
15/07/2022
5.50
 1,201 5.50 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 5.80 5.80 5.80 0 0 0
12/07/2022
5.70
 100 5.70 5.70 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 5.20 6.10 5.20 0 0 0
06/07/2022
5.70
 800 5.70 6.30 5.70 0 0 0
05/07/2022
5.90
 200 5.70 5.90 5.70 0 0 0
04/07/2022
6.10
 25,952 5.90 6.10 5.70 0 0 0
01/07/2022
5.60
 200 6.50 6.50 5.60 0 0 0
30/06/2022
6.10
 300 6.10 6.10 6.10 0 0 0
29/06/2022
6.70
 900 5.80 6.80 5.80 0 0 0
28/06/2022
6.30
 6,600 6.30 6.40 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 6.90 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 6.50 6.50 5.60 0 0 0
21/06/2022
6
 4,100 5.90 6.20 5.30 0 0 0
20/06/2022
5.80
 34,500 6.10 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 6.50 6.50 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 6.70 6.70 6.60 0 0 0
13/06/2022
6.10
 7,300 5.90 6.70 5.90 0 0 0
10/06/2022
6.30
 1,500 6.30 6.30 6.30 0 0 0
09/06/2022
6.60
 300 6.60 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 6.40 6.50 6.40 0 0 0

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