CTCP Tech – Vina (cet)

4.90
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
(2024-10-22) 		-0.10 -2% 63,836 0 0
4.60
5
4.90
2 tháng
(2024-09-23) 		-0.10 -2% 236,511 0 0
4.50
5.10
4.90
3 tháng
(2024-08-23) 		-0.80 -14.04% 381,163 0 0
4.50
5.70
4.90
6 tháng
(2024-05-27) 		-1.50 -23.44% 1,428,594 3,900 0.0
4.50
8
4.90
12 tháng
(2023-11-27) 		-1.80 -26.87% 3,475,035 43,000 0.3
4.50
8.50
4.90
24 tháng
(2022-12-02) 		1.30 36.11% 8,084,050 45,900 0.5
3
10.60
4.90
36 tháng
(2021-12-07) 		-4.30 -46.74% 14,459,301 49,130 0.6
2.70
10.70
4.90
60 tháng
(2019-12-18) 		1.40 40% 37,708,927 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)
31/01/2018
4.10
 103,100 4.30 4.30 3.90 0 0 0
30/01/2018
4.30
 33,900 4.40 4.40 4.20 0 0 0
29/01/2018
4.40
 104,700 4.50 4.50 4.10 0 0 0
26/01/2018
4.50
 18,600 4.20 4.60 4.30 0 0 0
25/01/2018
4.20
 103,560 4.30 4.70 4 0 300 -0.0
24/01/2018
4.30
 127,600 4.50 4.50 4.10 0 300 -0.0
23/01/2018
4.50
 28,900 5 5 4.50 9,100 0 0.0
22/01/2018
5
 68,600 5.20 5.30 5 0 0 0
19/01/2018
5.20
 71,110 5.50 5.50 5.10 1,000 0 0.0
18/01/2018
5.50
 102,000 5.50 6 5.30 600 0 0.0
17/01/2018
5.50
 185,335 5 5.50 5 0 0 0
16/01/2018
5
 59,730 4.60 5 4.40 500 0 0.0
15/01/2018
4.60
 23,100 4.50 4.80 4.30 0 0 0
12/01/2018
4.50
 24,800 4.60 4.70 4.30 0 0 0
11/01/2018
4.60
 9,300 4.30 4.60 4.30 0 0 0
10/01/2018
4.30
 71,725 4.60 4.60 4.30 0 0 0
09/01/2018
4.60
 19,800 4.60 4.60 4.30 0 0 0
08/01/2018
4.60
 12,800 4.90 5 4.60 0 0 0
05/01/2018
4.90
 68,500 5.10 5.20 4.60 0 0 0
04/01/2018
5.10
 68,700 4.90 5.30 5.10 0 500 -0.0
03/01/2018
4.90
 20,700 4.50 4.90 4.70 0 0 0
02/01/2018
4.50
 85,000 4.10 4.50 4.10 0 0 0
29/12/2017
4.10
 24,700 4.10 4.20 4 0 0 0
28/12/2017
4.10
 24,212 4.10 4.20 4 0 0 0
27/12/2017
4.10
 30,600 4.10 4.10 4 400 0 0.0
26/12/2017
4.10
 0 4.10 4.10 4.10 0 0 0
25/12/2017
4.10
 26,100 4 4.10 4 0 0 0
22/12/2017
4
 9,200 4 4.10 4 0 0 0
21/12/2017
4
 34,500 4 4 4 0 0 0
20/12/2017
4
 11,700 4.10 4.10 4 0 0 0
19/12/2017
4.10
 9,800 4.10 4.10 3.90 0 0 0
18/12/2017
4.10
 200 4 4.10 4 0 0 0
15/12/2017
4
 9,700 3.90 4.10 4 0 0 0
14/12/2017
3.90
 5,900 4.10 4.10 3.90 0 0 0
13/12/2017
4.10
 8,210 4 4.10 4 0 0 0
12/12/2017
4
 22,600 4.10 4.10 4 500 0 0.0
11/12/2017
4.10
 20,400 4 4.20 4 0 0 0
08/12/2017
4
 2,217 4.10 4.10 4 0 0 0
07/12/2017
4.10
 52,000 4.20 4.20 3.80 0 0 0
06/12/2017
4.20
 94,630 4.10 4.20 4 0 0 0
05/12/2017
4.10
 28,100 4.10 4.10 4 0 0 0
04/12/2017
4.10
 6,000 4.20 4.20 4.10 0 0 0
01/12/2017
4.20
 9,000 4.10 4.20 4 0 0 0
30/11/2017
4.10
 17,300 4.30 4.30 4 0 0 0
29/11/2017
4.30
 4,900 4.20 4.30 4.20 0 0 0
28/11/2017
4.20
 20,900 4.20 4.40 4.10 0 0 0
27/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
27/11/2017
4.20
 33,300 4 4.30 4 0 0 0
24/11/2017
4
 61,810 4.18 4.18 3.82 0 0 0
23/11/2017
4.18
 15,000 4.27 4.27 4.18 0 0 0
22/11/2017
4.27
 15,900 4.27 4.27 4.09 0 0 0
21/11/2017
4.27
 14,700 4.45 4.45 4.18 0 0 0
20/11/2017
4.45
 50,419 4.45 4.55 4.09 0 0 0
17/11/2017
4.45
 18,160 4.45 4.64 4.36 0 0 0
16/11/2017
4.45
 21,640 4.45 4.55 4.18 0 0 0
15/11/2017
4.45
 11,600 4.27 4.45 4.18 0 0 0
14/11/2017
4.27
 52,800 4.18 4.45 4.09 0 0 0
13/11/2017
4.18
 23,800 4.45 4.45 4.09 0 0 0
10/11/2017
4.45
 2,200 4.55 4.55 4.45 0 0 0
09/11/2017
4.55
 63,000 4.73 4.73 4.27 0 0 0
08/11/2017
4.73
 22,700 4.91 4.91 4.64 0 0 0
07/11/2017
4.91
 3,000 4.91 4.91 4.73 0 0 0
06/11/2017
4.91
 11,500 4.91 4.91 4.64 0 0 0
03/11/2017
4.91
 35,300 5 5 4.73 0 0 0
02/11/2017
5
 60,300 5 5 4.64 0 0 0
01/11/2017
5
 53,900 5 5 4.82 0 0 0
31/10/2017
5
 12,610 5 5 4.82 0 0 0
30/10/2017
5
 8,500 5 5 4.91 0 0 0
27/10/2017
5
 12,700 5 5 4.91 0 0 0
26/10/2017
5
 11,800 5 5.09 4.82 0 0 0
25/10/2017
5
 67,800 5.09 5.36 4.73 0 0 0
24/10/2017
5.09
 21,800 4.91 5.18 4.82 0 0 0
23/10/2017
4.91
 29,100 5.18 5.18 4.91 0 0 0
20/10/2017
5.18
 34,000 5.27 5.36 5 0 0 0
19/10/2017
5.27
 12,630 5.18 5.27 5.09 0 0 0
18/10/2017
5.18
 19,701 5.27 5.27 5.09 0 200 -0.0
17/10/2017
5.27
 3,300 5.27 5.27 5.09 0 0 0
16/10/2017
5.27
 38,700 5.27 5.45 5.27 0 0 0
13/10/2017
5.27
 63,800 5 5.45 5 0 0 0
12/10/2017
5
 31,700 5.09 5.09 4.91 0 0 0
11/10/2017
5.09
 45,800 5.09 5.18 4.82 0 0 0
10/10/2017
5.09
 30,500 5.18 5.27 5.09 0 0 0
09/10/2017
5.18
 55,200 4.91 5.27 4.91 0 0 0
06/10/2017
4.91
 155,300 5.45 5.45 4.91 0 0 0
05/10/2017
5.45
 93,300 5.55 5.55 5.09 0 0 0
04/10/2017
5.55
 244,002 5.45 5.55 5 0 0 0
03/10/2017
5.45
 67,100 5.36 5.64 5.18 0 0 0
02/10/2017
5.36
 279,100 5.82 6 5.27 0 0 0
29/09/2017
5.82
 113,100 6.36 6.36 5.73 200 0 0.0
28/09/2017
6.36
 126,700 6.18 6.36 6 0 0 0
27/09/2017
6.18
 125,700 6.36 6.36 6.09 0 0 0
26/09/2017
6.36
 109,500 6.45 6.55 6.36 0 0 0
25/09/2017
6.45
 51,100 6.45 6.55 6.45 0 0 0
22/09/2017
6.45
 72,802 6.45 6.64 6.36 0 0 0
21/09/2017
6.45
 104,600 6.82 6.82 6.36 0 0 0
20/09/2017
6.82
 196,820 7 7.09 6.36 0 0 0
19/09/2017
7
 78,600 6.73 7 6.36 0 0 0
18/09/2017
6.73
 409,989 7 7 6.36 0 0 0
15/09/2017
7
 180,712 7.73 7.73 7 0 0 0
14/09/2017
7.73
 238,000 7.64 7.82 7.27 0 0 0
13/09/2017
7.64
 191,700 7.27 7.73 7.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |