CTCP Tech – Vina (cet)

3.90
0.30
(8.33%)
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
(2026-08-19) 		0.40 12.50% 608,000 0 0
2.90
9.50
3.90
2 tháng
(2026-07-20) 		-0.50 -12.20% 709,100 0 0
2.90
9.50
3.90
3 tháng
(2026-06-22) 		-1.60 -30.77% 813,700 0 0
2.90
9.50
3.90
6 tháng
(2026-03-23) 		-5.50 -60.44% 1,096,400 7,000 0.0
2.90
9.70
3.90
12 tháng
(2025-09-23) 		-7.70 -68.14% 3,877,100 -12,700 -0.1
2.90
13.60
3.90
24 tháng
(2024-09-30) 		-1.10 -23.40% 7,125,780 -39,800 -0.2
2.90
13.60
3.90
36 tháng
(2023-10-04) 		-4.60 -56.10% 10,990,381 -78,500 -0.4
2.90
13.60
3.90
60 tháng
(2021-10-14) 		-2.70 -42.86% 25,405,254 7,830 0.4
2.70
13.60
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
8.20
 97,960 8.90 9 8.10 0 500 0.0
13/04/2021
8.90
 169,096 8.40 9.20 7.60 0 0 0
12/04/2021
8.40
 127,396 7.70 8.40 8.30 10,000 0 0.1
09/04/2021
7.70
 172,986 7 7.70 7 0 0 0
08/04/2021
7
 106,954 6.40 7 6.50 0 0 0
07/04/2021
6.40
 67,231 5.90 6.40 6 0 0 0
06/04/2021
5.90
 195,021 5.40 5.90 5.40 0 0 0
05/04/2021
5.40
 61,436 5.30 5.50 5.30 0 0 0
02/04/2021
5.30
 30,501 5.40 5.40 5.20 0 0 0
01/04/2021
5.40
 33,898 5.40 5.40 5.20 0 0 0
31/03/2021
5.40
 12,710 5.40 5.50 5.30 0 0 0
30/03/2021
5.40
 36,110 5.60 5.60 5.10 0 0 0
29/03/2021
5.60
 9,000 5.30 5.60 5.30 0 0 0
26/03/2021
5.30
 23,060 5.40 5.40 4.90 0 0 0
25/03/2021
5.40
 20,500 5.50 5.50 5 0 0 0
24/03/2021
5.50
 23,329 5.50 5.50 5.10 0 0 0
23/03/2021
5.50
 27,100 5.80 5.80 5.50 0 0 0
22/03/2021
5.80
 11,100 5.70 5.80 5.70 0 0 0
19/03/2021
5.70
 55,201 5.40 5.70 5 0 0 0
18/03/2021
5.40
 70,300 5.70 6.10 5.20 400 0 0.0
17/03/2021
5.70
 232,410 6.10 6.10 5.50 500 0 0.0
16/03/2021
6.10
 50,920 5.80 6.20 5.90 0 0 0
15/03/2021
5.80
 72,843 5.30 5.80 5.60 0 0 0
12/03/2021
5.30
 136,510 4.90 5.30 5 0 0 0
11/03/2021
4.90
 72,600 4.70 5 4.70 0 0 0
10/03/2021
4.70
 69,700 4.70 4.80 4.60 0 0 0
09/03/2021
4.70
 12,910 4.70 4.90 4.70 0 0 0
08/03/2021
4.70
 58,203 4.30 4.70 4.30 0 0 0
05/03/2021
4.30
 34,600 4 4.30 3.90 0 0 0
04/03/2021
4
 28,637 4 4.10 3.90 0 0 0
03/03/2021
4
 39,400 4 4.10 4 0 0 0
02/03/2021
4
 25,653 4 4 4 0 0 0
01/03/2021
4
 19,800 3.90 4 3.90 0 0 0
26/02/2021
3.90
 18,710 4 4 3.90 0 0 0
25/02/2021
4
 24,000 3.90 4 3.90 0 0 0
24/02/2021
3.90
 6,900 4.10 4.20 3.90 0 0 0
23/02/2021
4.10
 32,110 4.10 4.20 4 0 0 0
22/02/2021
4.10
 73,011 4.10 4.30 3.90 0 0 0
19/02/2021
4.10
 13,700 4.10 4.20 4 0 0 0
18/02/2021
4.10
 24,400 4 4.10 4 0 0 0
17/02/2021
4
 47,000 3.90 4.10 3.90 0 0 0
09/02/2021
3.90
 7,200 3.80 3.90 3.80 0 0 0
08/02/2021
3.80
 22,900 3.80 4 3.60 0 0 0
05/02/2021
3.80
 5,500 3.80 3.80 3.70 100 0 0.0
04/02/2021
3.80
 24,000 3.80 3.90 3.80 0 0 0
03/02/2021
3.80
 10,500 3.70 3.90 3.40 0 0 0
02/02/2021
3.70
 33,500 3.80 3.90 3.50 0 0 0
01/02/2021
3.80
 108,100 3.60 3.90 3.30 0 0 0
29/01/2021
3.60
 9,300 3.30 3.60 3.30 0 0 0
28/01/2021
3.30
 8,400 3.60 3.80 3.30 0 0 0
27/01/2021
3.60
 24,100 3.90 3.90 3.60 0 0 0
26/01/2021
3.90
 19,100 3.90 4 3.60 0 0 0
25/01/2021
3.90
 2,760 3.80 3.90 3.70 0 0 0
22/01/2021
3.80
 11,900 3.90 3.90 3.80 0 0 0
21/01/2021
3.90
 55,600 4 4 3.90 0 0 0
20/01/2021
4
 16,300 3.80 4 3.80 0 0 0
19/01/2021
3.80
 18,610 3.80 4 3.60 0 0 0
18/01/2021
3.80
 39,123 4 4 3.80 0 0 0
15/01/2021
4
 51,400 4 4.10 3.80 0 0 0
14/01/2021
4
 8,900 4 4.10 3.90 0 0 0
13/01/2021
4
 28,610 3.90 4 3.80 0 0 0
12/01/2021
3.90
 136,500 3.90 4.20 3.60 0 0 0
11/01/2021
3.90
 29,900 4 4 3.80 0 0 0
08/01/2021
4
 198,220 4 4.40 4 0 0 0
07/01/2021
4
 172,500 3.70 4 4 0 0 0
06/01/2021
3.70
 125,600 3.40 3.70 3.50 0 0 0
05/01/2021
3.40
 65,600 3.60 3.70 3.40 0 0 0
04/01/2021
3.60
 16,800 3.60 3.70 3.60 0 0 0
31/12/2020
3.60
 954,200 3.80 3.80 3.50 0 0 0
30/12/2020
3.80
 77,400 3.80 3.80 3.50 0 0 0
29/12/2020
3.80
 17,810 3.80 3.80 3.60 0 0 0
28/12/2020
3.80
 56,602 3.80 4 3.50 0 0 0
25/12/2020
3.80
 40,421 3.90 3.90 3.60 0 0 0
24/12/2020
3.90
 39,180 4.10 4.20 3.70 0 0 0
23/12/2020
4.10
 60,558 4 4.20 3.80 0 0 0
22/12/2020
4
 119,700 4.20 4.50 3.80 0 0 0
21/12/2020
4.20
 174,450 3.90 4.20 4.10 0 0 0
18/12/2020
3.90
 181,439 3.60 3.90 3.90 0 0 0
17/12/2020
3.60
 377,570 3.30 3.60 3.50 0 0 0
16/12/2020
3.30
 16,400 3 3.30 3.30 0 0 0
15/12/2020
3
 54,300 2.80 3 2.90 0 0 0
14/12/2020
2.80
 475,999 2.60 2.80 2.60 0 0 0
11/12/2020
2.60
 368,200 2.50 2.70 2.50 0 0 0
10/12/2020
2.50
 100 2.30 2.50 2.50 0 0 0
09/12/2020
2.30
 8,100 2.40 2.40 2.30 0 0 0
08/12/2020
2.40
 500 2.60 2.60 2.40 0 0 0
07/12/2020
2.60
 44,510 2.60 2.70 2.50 0 0 0
04/12/2020
2.60
 109,700 2.50 2.60 2.30 0 0 0
03/12/2020
2.50
 27,700 2.30 2.50 2.20 0 0 0
02/12/2020
2.30
 16,200 2.20 2.30 2.20 0 0 0
01/12/2020
2.20
 42,100 2.40 2.40 2.20 0 0 0
30/11/2020
2.40
 9,700 2.30 2.50 2.30 0 0 0
27/11/2020
2.30
 58,500 2.10 2.30 1.90 0 0 0
26/11/2020
2.10
 6,400 2.20 2.20 2.10 0 0 0
25/11/2020
2.20
 2,700 2.10 2.20 2.10 0 0 0
24/11/2020
2.10
 0 2.10 2.10 2.10 0 0 0
23/11/2020
2.10
 3,100 2.20 2.20 2.10 0 0 0
20/11/2020
2.20
 6,500 2.10 2.20 2.20 0 0 0
19/11/2020
2.10
 5,800 2.20 2.20 2.10 0 0 0
18/11/2020
2.20
 6,100 2.20 2.20 2.20 0 0 0

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