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)
23/10/2018
3.30
 5,100 3.20 3.30 3.20 0 0 0
22/10/2018
3.20
 10,300 3.30 3.30 3.10 0 0 0
19/10/2018
3.20
 1,400 3.10 3.20 3.10 0 0 0
18/10/2018
3.20
 47,900 3.20 3.20 3.10 0 0 0
17/10/2018
3.20
 95,200 3.20 3.20 3.10 0 0 0
16/10/2018
3.20
 26,000 3.10 3.20 3.10 0 0 0
15/10/2018
3.10
 8,630 3.10 3.20 3.10 0 0 0
12/10/2018
3.20
 42,000 2.90 3.30 2.90 0 0 0
11/10/2018
3
 51,100 2.90 3 2.80 0 0 0
10/10/2018
3
 2,700 3.10 3.10 3 0 0 0
09/10/2018
3
 35,500 3 3 2.90 0 0 0
08/10/2018
2.90
 40,300 3 3 2.90 0 0 0
05/10/2018
3.20
 4,400 3 3.20 3 0 0 0
04/10/2018
3.10
 9,200 3 3.10 3 0 0 0
03/10/2018
3
 24,700 2.80 3 2.80 0 0 0
02/10/2018
2.80
 33,000 3 3 2.80 0 0 0
01/10/2018
3.10
 38,100 2.90 3.10 2.90 0 0 0
28/09/2018
3.20
 56,200 2.90 3.20 2.90 0 0 0
27/09/2018
3.20
 210,000 2.90 3.20 2.90 0 0 0
26/09/2018
3.20
 151,600 3.20 3.20 2.90 0 0 0
25/09/2018
3.20
 93,800 3.40 3.40 3.20 0 0 0
24/09/2018
3.50
 200 3.50 3.50 3.50 0 0 0
21/09/2018
3.80
 2,000 3.80 3.80 3.80 0 0 0
20/09/2018
3.80
 400 3.50 3.80 3.50 0 0 0
19/09/2018
3.80
 10 3.80 3.80 3.80 0 0 0
18/09/2018
3.80
 1,000 3.60 3.80 3.60 0 0 0
17/09/2018
3.50
 21,500 3 3.50 3 0 0 0
14/09/2018
3.30
 100 3.30 3.30 3.30 0 0 0
13/09/2018
3.10
 1,800 3.30 3.30 3.10 0 0 0
12/09/2018
3
 24,168 3 3.10 2.70 0 0 0
11/09/2018
2.90
 14,000 3.10 3.10 2.90 0 0 0
10/09/2018
3
 600 3 3 3 0 0 0
07/09/2018
3.30
 2,600 3.30 3.30 3.30 0 0 0
06/09/2018
3.30
 100 3.30 3.30 3.30 0 0 0
05/09/2018
3.20
 100 3.20 3.20 3.20 0 0 0
04/09/2018
3.20
 10,360 3.30 3.30 2.90 0 0 0
31/08/2018
3.10
 5,200 3.30 3.50 3.10 0 0 0
30/08/2018
3.30
 7,300 3.30 3.50 3.20 0 0 0
29/08/2018
3.40
 2,000 3.40 3.40 3.40 0 0 0
28/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
27/08/2018
3.60
 100 3.60 3.60 3.60 0 0 0
24/08/2018
3.40
 35,400 3.40 3.40 3.40 0 0 0
23/08/2018
3.70
 79,200 3.40 3.80 3.20 0 0 0
22/08/2018
3.50
 10,400 3.40 3.50 3.30 0 0 0
21/08/2018
3.30
 100 3.30 3.30 3.30 0 0 0
20/08/2018
3
 5,500 3.60 3.60 3 0 0 0
17/08/2018
3.30
 800 3.30 3.30 3.30 0 0 0
16/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
15/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
14/08/2018
3.60
 100 3.60 3.60 3.60 0 0 0
13/08/2018
3.30
 1,910 3.90 3.90 3.30 0 0 0
10/08/2018
3.60
 100 3.60 3.60 3.60 0 0 0
09/08/2018
3.40
 200 3.60 3.60 3.40 0 0 0
08/08/2018
3.60
 100 3.60 3.60 3.60 0 0 0
07/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
06/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
03/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
02/08/2018
3.60
 5,900 3.30 3.60 3.30 0 0 0
01/08/2018
3.60
 0 3.60 3.60 3.60 0 0 0
31/07/2018
3.60
 0 3.60 3.60 3.60 0 0 0
30/07/2018
3.60
 650 3.30 3.60 3.30 0 0 0
27/07/2018
3.60
 100 3.60 3.60 3.60 0 0 0
26/07/2018
3.50
 200 3.60 3.60 3.50 0 0 0
25/07/2018
3.30
 6,100 3.10 3.30 3.10 0 0 0
24/07/2018
3
 5,900 3.10 3.10 2.90 0 0 0
23/07/2018
2.90
 12,100 2.90 2.90 2.90 0 0 0
20/07/2018
2.70
 0 2.70 2.70 2.70 0 0 0
19/07/2018
2.70
 0 2.70 2.70 2.70 0 0 0
18/07/2018
2.70
 600 2.70 2.70 2.70 0 0 0
17/07/2018
2.60
 1,100 2.60 2.60 2.60 0 0 0
16/07/2018
2.60
 2,930 2.60 2.60 2.60 0 0 0
13/07/2018
2.70
 300 2.70 2.70 2.70 0 0 0
12/07/2018
2.80
 700 2.80 2.80 2.80 0 0 0
11/07/2018
2.90
 0 2.90 2.90 2.90 0 0 0
10/07/2018
2.90
 1,000 3 3 2.90 0 0 0
09/07/2018
2.80
 5,100 2.80 2.80 2.70 0 0 0
06/07/2018
3
 0 3 3 3 0 0 0
05/07/2018
3
 0 3 3 3 0 0 0
04/07/2018
3
 4,100 3.10 3.10 3 0 0 0
03/07/2018
3
 200 2.90 3 2.90 0 0 0
02/07/2018
2.80
 9,000 2.80 2.80 2.80 0 0 0
29/06/2018
2.90
 7,600 2.90 2.90 2.90 0 0 0
28/06/2018
2.90
 5,000 3 3 2.90 0 0 0
27/06/2018
3.20
 0 3.20 3.20 3.20 0 0 0
26/06/2018
3.20
 3,300 2.80 3.20 2.80 0 0 0
25/06/2018
3.10
 4,900 3.10 3.10 3.10 0 0 0
22/06/2018
3.40
 0 3.40 3.40 3.40 0 0 0
21/06/2018
3.40
 0 3.40 3.40 3.40 0 0 0
20/06/2018
3.40
 0 3.40 3.40 3.40 0 0 0
19/06/2018
3.40
 0 3.40 3.40 3.40 0 0 0
18/06/2018
3.40
 138 3.40 3.40 3.40 0 0 0
15/06/2018
3.10
 1,350 3.10 3.10 3.10 0 0 0
14/06/2018
3.20
 200 3.20 3.20 3.20 0 0 0
13/06/2018
3.20
 0 3.20 3.20 3.20 0 0 0
12/06/2018
3.20
 24,600 3.20 3.20 3.20 0 0 0
11/06/2018
3.50
 200 3.40 3.50 3.40 0 0 0
08/06/2018
3.70
 10,320 3.20 3.70 3.20 0 0 0
07/06/2018
3.50
 100 3.50 3.50 3.50 0 0 0
06/06/2018
3.40
 29,390 3.50 3.50 3.20 0 0 0
05/06/2018
3.50
 17,400 3.20 3.50 3.10 0 0 0

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