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)
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 6.50 6.50 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 6.50 6.80 6.30 0 0 0
24/05/2022
6.20
 100 6.20 6.20 6.20 0 0 0
23/05/2022
6.60
 8,300 6.60 6.70 6.60 0 0 0
20/05/2022
7.30
 16,000 6.70 7.30 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 6.80 7.40 6.50 0 0 0
17/05/2022
7
 15,900 6.20 7 6.20 0 0 0
16/05/2022
6.40
 900 5.40 6.40 5.40 0 0 0
13/05/2022
5.90
 11,500 5.90 6.30 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 6.70 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 6.40 6.40 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
04/05/2022
7.60
 800 7.90 7.90 7.60 0 0 0
29/04/2022
7.60
 36,800 7.50 7.80 7.20 0 0 0
28/04/2022
7.30
 15,100 7.50 7.50 7.20 0 0 0
27/04/2022
7.50
 4,600 7.50 7.50 7.30 0 0 0
26/04/2022
7.30
 37,400 7 7.40 6.50 0 0 0
25/04/2022
6.80
 41,800 7.70 7.80 6.80 0 0 0
22/04/2022
7.50
 21,300 7.50 7.50 7.10 0 0 0
21/04/2022
7.10
 61,200 7.80 7.80 7.10 600 0 0.0
20/04/2022
7.80
 31,800 8.10 8.60 7.80 0 0 0
19/04/2022
8.60
 2,300 8.60 8.60 8.10 0 0 0
18/04/2022
8.60
 20,700 8.10 8.60 7.90 0 0 0
14/04/2022
8.40
 9,800 8.60 9.30 8.40 0 0 0
13/04/2022
8.60
 7,100 8.50 8.60 8.10 0 0 0
12/04/2022
7.90
 24,852 8.80 9 7.70 0 0 0
08/04/2022
8.50
 24,240 8.80 8.90 8.50 0 0 0
07/04/2022
9
 46,517 8.40 9.10 8.40 0 0 0
06/04/2022
9.10
 27,400 9 9.30 9 0 0 0
05/04/2022
9.10
 56,900 9.30 9.40 9 0 0 0
04/04/2022
9.40
 30,289 9.30 9.40 9.10 0 0 0
01/04/2022
9.30
 20,100 9 9.60 9 0 0 0
31/03/2022
9.80
 48,800 9.50 10 9.10 0 0 0
30/03/2022
9.80
 75,200 9.90 9.90 9.20 0 0 0
29/03/2022
9.90
 95,700 9 10 8.90 0 0 0
28/03/2022
9.80
 67,100 10.10 10.30 9.70 0 0 0
25/03/2022
10.10
 271,900 9.20 10.10 9.10 0 0 0
24/03/2022
9.20
 102,300 8.80 9.20 8.80 0 0 0
23/03/2022
8.80
 35,504 8.60 9.20 8.60 0 0 0
22/03/2022
8.70
 34,600 8.60 8.80 8.60 0 0 0
21/03/2022
8.70
 63,500 8.70 8.90 8.40 0 0 0
18/03/2022
8.70
 57,179 8.50 9.10 8.40 0 0 0
17/03/2022
8.40
 34,800 8.10 8.50 8.10 0 0 0
16/03/2022
8
 86,400 8.50 8.50 7.90 0 0 0
15/03/2022
8.50
 42,400 8.20 8.90 7.70 0 0 0
14/03/2022
8.20
 62,608 8.30 8.40 8 0 0 0
11/03/2022
8.70
 56,800 8.90 9 8.40 0 2,000 0.0
10/03/2022
9.30
 78,216 10 10 9.30 0 2,000 0.0
09/03/2022
9.30
 207,621 8.70 9.30 8.70 0 0 0
08/03/2022
8.50
 120,685 7.80 8.50 7.70 0 0 0
07/03/2022
7.80
 51,700 7.80 8 7.60 0 0 0
04/03/2022
7.80
 23,405 7.60 7.80 7.50 0 0 0
03/03/2022
7.70
 58,502 7.70 7.70 7.50 0 0 0
02/03/2022
7.70
 30,300 7.80 7.80 7.50 0 0 0
01/03/2022
7.80
 23,500 7.60 7.90 7.50 0 0 0
28/02/2022
7.60
 7,300 7.60 7.70 7.50 0 0 0
25/02/2022
7.50
 32,600 7.70 7.70 7 0 0 0
24/02/2022
7.70
 13,808 7.60 7.80 7.50 0 0 0
23/02/2022
7.80
 23,100 7.60 8 7.60 0 0 0
22/02/2022
7.90
 32,802 8.10 8.10 7.30 0 0 0
21/02/2022
8.10
 24,608 7.80 8.30 7.70 0 0 0
18/02/2022
7.80
 18,000 7.70 7.80 7.60 0 0 0
17/02/2022
7.60
 25,402 7.90 8 7.60 0 0 0
16/02/2022
7.90
 9,200 7.90 7.90 7.80 0 0 0
15/02/2022
7.90
 44,100 8 8 7.30 0 0 0
14/02/2022
8.10
 9,800 7.80 8.10 7.60 0 0 0
11/02/2022
8.20
 4,709 7.80 8.20 7.50 0 0 0
10/02/2022
8.30
 9,100 7.80 8.40 7.70 0 0 0
09/02/2022
8.40
 10,610 8.40 8.40 7.80 0 0 0
08/02/2022
8
 6,902 8.30 8.30 7.80 0 0 0
07/02/2022
8.30
 12,800 8.40 8.40 8 0 0 0
28/01/2022
7.80
 2,500 7.90 7.90 7.60 0 0 0
27/01/2022
8
 34,900 7.90 8 7.30 0 6,500 0.0
26/01/2022
8
 9,400 8.10 8.10 7.30 0 0 0
25/01/2022
7.90
 18,805 8.10 8.50 7.90 0 0 0
24/01/2022
8.60
 40,810 8.50 8.80 8.20 0 0 0
21/01/2022
9
 20,300 8.50 9 8.50 0 0 0
20/01/2022
8.90
 10,307 8.20 8.90 8.10 0 0 0
19/01/2022
8.20
 19,100 7.20 8.40 7.20 0 0 0
18/01/2022
8
 59,100 8.80 8.80 8 0 3,100 0.0
17/01/2022
8.80
 13,500 9.50 9.50 8.60 0 2,500 0.0
14/01/2022
9
 35,716 8.40 9 8.30 0 0 0
13/01/2022
9.20
 57,219 9 9.50 9 0 0 0
12/01/2022
9.40
 69,710 10 10 9 0 0 0
11/01/2022
10
 80,100 9.50 10.50 9.40 6,600 0 0.1
10/01/2022
10.20
 145,508 10.60 10.60 10 2,000 0 0.0
07/01/2022
10.70
 263,030 10.80 10.80 9.90 6,030 0 0.1
06/01/2022
9.90
 175,019 9 9.90 8.90 1,500 0 0.0
05/01/2022
9
 88,700 9.10 9.10 8.90 0 0 0
04/01/2022
9.10
 45,243 9.20 9.50 9.10 0 0 0

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