CTCP Tech – Vina (cet)

4.60
-0.30
(-6.12%)
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
(2024-10-23) 		0 0% 71,436 0 0
4.60
5
4.90
2 tháng
(2024-09-23) 		-0.10 -2% 245,111 0 0
4.50
5.10
4.90
3 tháng
(2024-08-26) 		-0.60 -10.91% 385,163 0 0
4.50
5.50
4.90
6 tháng
(2024-05-27) 		-1.50 -23.44% 1,437,194 3,900 0.0
4.50
8
4.90
12 tháng
(2023-11-28) 		-1.80 -26.87% 3,475,835 43,000 0.3
4.50
8.50
4.90
24 tháng
(2022-12-05) 		1.40 40% 8,091,150 45,900 0.5
3
10.60
4.90
36 tháng
(2021-12-08) 		-4.40 -47.31% 14,448,301 49,130 0.6
2.70
10.70
4.90
60 tháng
(2019-12-19) 		1.40 40% 37,717,527 49,130 0.6
1.40
10.70
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019
3.90
 100 4 4 3.90 0 0 0
12/09/2019
4
 100 4 4 4 0 0 0
11/09/2019
4
 3,000 3.90 4 3.60 0 0 0
10/09/2019
3.90
 690 4.10 4.10 3.90 0 0 0
09/09/2019
4.10
 500 4.10 4.10 4.10 0 0 0
06/09/2019
4.10
 12,100 4.10 4.10 3.90 0 0 0
05/09/2019
4.10
 1,200 3.80 4.10 3.60 0 0 0
04/09/2019
3.80
 4,428 4.20 4.20 3.80 0 0 0
03/09/2019
4.20
 0 4.20 4.20 4.20 0 0 0
30/08/2019
4.20
 800 4.30 4.30 3.90 0 0 0
29/08/2019
4.30
 600 4.30 4.30 4 0 0 0
28/08/2019
4.30
 2,500 4.30 4.30 3.90 0 0 0
27/08/2019
4.30
 1,300 4.30 4.30 3.90 0 0 0
26/08/2019
4.30
 1,400 4.30 4.30 3.90 0 0 0
23/08/2019
4.30
 300 4.10 4.40 4 0 0 0
22/08/2019
4.10
 600 4.50 4.50 4.10 0 0 0
21/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
20/08/2019
4.50
 11,700 4.40 4.70 4 0 0 0
19/08/2019
4.40
 2,820 4.30 4.40 3.90 0 0 0
16/08/2019
4.30
 500 4.40 4.40 4.30 0 0 0
15/08/2019
4.40
 0 4.40 4.40 4.40 0 0 0
14/08/2019
4.40
 0 4.40 4.40 4.40 0 0 0
13/08/2019
4.40
 500 4.40 4.40 4.30 0 0 0
12/08/2019
4.40
 1,500 4.10 4.40 4.10 0 0 0
09/08/2019
4.10
 728 3.90 4.10 3.90 0 0 0
08/08/2019
3.90
 1,700 3.60 3.90 3.60 0 0 0
07/08/2019
3.60
 8,800 3.30 3.60 3.60 0 0 0
06/08/2019
3.30
 1,100 3.50 3.50 3.30 0 0 0
05/08/2019
3.50
 100 3.60 3.60 3.50 0 0 0
02/08/2019
3.60
 2,000 3.70 3.70 3.60 0 0 0
01/08/2019
3.70
 100 3.90 3.90 3.70 0 0 0
31/07/2019
3.90
 0 3.90 3.90 3.90 0 0 0
30/07/2019
3.90
 50 3.90 3.90 3.90 0 0 0
29/07/2019
3.90
 98 3.90 3.90 3.90 0 0 0
26/07/2019
3.90
 0 3.90 3.90 3.90 0 0 0
25/07/2019
3.90
 17,500 3.70 3.90 3.60 0 0 0
24/07/2019
3.70
 1,200 3.70 4 3.70 0 0 0
23/07/2019
3.70
 1,300 3.80 3.80 3.70 0 0 0
22/07/2019
3.80
 1,000 3.80 3.80 3.80 0 0 0
19/07/2019
3.80
 0 3.80 3.80 3.80 0 0 0
18/07/2019
3.80
 700 3.90 3.90 3.80 0 0 0
17/07/2019
3.90
 3,550 3.80 4 3.80 0 0 0
16/07/2019
3.80
 11,200 3.90 4.20 3.80 0 0 0
15/07/2019
3.90
 3,810 4.30 4.40 3.90 0 0 0
12/07/2019
4.30
 22,300 4.30 4.30 3.90 0 0 0
11/07/2019
4.30
 5,800 4.30 4.30 3.90 0 0 0
10/07/2019
4.30
 600 4.40 4.40 4 0 0 0
09/07/2019
4.40
 0 4.40 4.40 4.40 0 0 0
08/07/2019
4.40
 0 4.40 4.40 4.40 0 0 0
05/07/2019
4.40
 1,000 4.40 4.40 4 0 0 0
04/07/2019
4.40
 1,100 4.40 4.40 4.10 0 0 0
03/07/2019
4.40
 1,260 4.40 4.40 4 0 0 0
02/07/2019
4.40
 1,100 4.40 4.40 4 0 0 0
01/07/2019
4.40
 1,500 4.30 4.40 4 0 0 0
28/06/2019
4.30
 0 4.30 4.30 4.30 0 0 0
27/06/2019
4.30
 600 4.30 4.30 4.10 0 0 0
26/06/2019
4.30
 1,000 4.20 4.30 4.30 0 0 0
25/06/2019
4.20
 4,300 4 4.20 3.70 0 0 0
24/06/2019
4
 1,200 4.30 4.30 4 0 0 0
21/06/2019
4.30
 700 4.20 4.30 4.30 0 0 0
20/06/2019
4.20
 1,300 4.10 4.20 4.20 0 0 0
19/06/2019
4.10
 1,000 4.10 4.10 4.10 0 0 0
18/06/2019
4.10
 1,000 4.20 4.20 4 0 0 0
17/06/2019
4.20
 0 4.20 4.20 4.20 0 0 0
14/06/2019
4.20
 1,000 4 4.20 4.20 0 0 0
13/06/2019
4
 9,700 3.90 4 3.60 0 0 0
12/06/2019
3.90
 1,100 3.60 3.90 3.90 0 0 0
11/06/2019
3.60
 900 4 4.20 3.60 0 0 0
10/06/2019
4
 2,600 3.70 4 3.50 0 0 0
07/06/2019
3.70
 8,500 4 4.30 3.60 0 0 0
06/06/2019
4
 1,700 4.40 4.40 4 0 0 0
05/06/2019
4.40
 1,200 4.10 4.40 3.70 0 0 0
04/06/2019
4.10
 9,700 3.90 4.10 3.60 0 0 0
03/06/2019
3.90
 1,520 3.90 3.90 3.90 0 0 0
31/05/2019
3.90
 1,300 3.60 3.90 3.40 0 0 0
30/05/2019
3.60
 300 4 4.10 3.60 0 0 0
29/05/2019
4
 3,220 3.70 4 3.60 0 0 0
28/05/2019
3.70
 4,300 3.60 3.90 3.60 0 0 0
27/05/2019
3.60
 11,920 4 4 3.60 0 0 0
24/05/2019
4
 610 4.40 4.40 4 0 0 0
23/05/2019
4.40
 20 4.40 4.40 4.40 0 0 0
22/05/2019
4.40
 110 4.10 4.40 4.40 0 0 0
21/05/2019
4.10
 100 4 4.10 4.10 0 0 0
20/05/2019
4
 11,600 3.90 4.20 3.60 0 0 0
17/05/2019
3.90
 300 3.80 3.90 3.90 0 0 0
16/05/2019
3.80
 3,000 3.60 3.80 3.60 0 0 0
15/05/2019
3.60
 30,900 3.90 4 3.60 0 0 0
14/05/2019
3.90
 5,400 4.10 4.50 3.80 0 0 0
13/05/2019
4.10
 100 4.50 4.50 4.10 0 0 0
10/05/2019
4.50
 0 4.50 4.50 4.50 0 0 0
09/05/2019
4.50
 19,600 4.40 4.70 4 0 0 0
08/05/2019
4.40
 500 4.80 4.80 4.40 0 0 0
07/05/2019
4.80
 0 4.80 4.80 4.80 0 0 0
06/05/2019
4.80
 300 5 5 4.80 0 0 0
03/05/2019
5
 0 5 5 5 0 0 0
02/05/2019
5
 100 4.60 5 5 0 0 0
26/04/2019
4.60
 0 4.60 4.60 4.60 0 0 0
25/04/2019
4.60
 0 4.60 4.60 4.60 0 0 0
24/04/2019
4.60
 0 4.60 4.60 4.60 0 0 0
23/04/2019
4.60
 0 4.60 4.60 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |