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)
16/11/2018
3.20
 0 3.20 3.20 3.20 0 0 0
15/11/2018
3.20
 9,700 3.20 3.30 3.20 0 0 0
14/11/2018
3.20
 1,791 3.30 3.30 3.20 0 0 0
13/11/2018
3.30
 400 3.30 3.30 3.30 0 0 0
12/11/2018
3.30
 0 3.30 3.30 3.30 0 0 0
09/11/2018
3.30
 3,200 3.20 3.30 3.20 0 0 0
08/11/2018
3.20
 5,231 3.20 3.30 3 0 0 0
07/11/2018
3.20
 3,100 3.40 3.40 3.10 0 0 0
06/11/2018
3.40
 1,100 3.30 3.40 3 0 0 0
05/11/2018
3.30
 100 3.60 3.60 3.30 0 0 0
02/11/2018
3.60
 140 3.30 3.60 3.60 0 0 0
01/11/2018
3.30
 4,600 3.30 3.30 3.10 0 0 0
31/10/2018
3.30
 16,200 3.30 3.50 3.10 0 0 0
30/10/2018
3.30
 800 3.20 3.50 2.90 0 0 0
29/10/2018
3.20
 50 3.20 3.20 3.20 0 0 0
26/10/2018
3.20
 8,379 3.20 3.30 3.10 0 0 0
25/10/2018
3.20
 2,900 3.20 3.20 3.10 0 0 0
24/10/2018
3.20
 17,300 3.30 3.40 3.20 0 0 0
23/10/2018
3.30
 5,100 3.20 3.30 3.20 0 0 0
22/10/2018
3.20
 10,300 3.20 3.30 3.10 0 0 0
19/10/2018
3.20
 1,400 3.20 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 3.20 3.20 3.10 0 0 0
12/10/2018
3.20
 42,000 3 3.30 2.90 0 0 0
11/10/2018
3
 51,100 3 3 2.80 0 0 0
10/10/2018
3
 2,700 3 3.10 3 0 0 0
09/10/2018
3
 35,500 2.90 3 2.90 0 0 0
08/10/2018
2.90
 40,300 3.20 3.20 2.90 0 0 0
05/10/2018
3.20
 4,400 3.10 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 3.10 3.10 2.80 0 0 0
01/10/2018
3.10
 38,100 3.20 3.20 2.90 0 0 0
28/09/2018
3.20
 56,200 3.20 3.20 2.90 0 0 0
27/09/2018
3.20
 210,000 3.20 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 3.50 3.50 3.20 0 0 0
24/09/2018
3.50
 200 3.80 3.80 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 3.80 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 3.50 3.80 3.60 0 0 0
17/09/2018
3.50
 21,500 3.30 3.50 3 0 0 0
14/09/2018
3.30
 100 3.10 3.30 3.30 0 0 0
13/09/2018
3.10
 1,800 3 3.30 3.10 0 0 0
12/09/2018
3
 24,168 2.90 3.10 2.70 0 0 0
11/09/2018
2.90
 14,000 3 3.10 2.90 0 0 0
10/09/2018
3
 600 3.30 3.30 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 3.20 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 3.10 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 3.40 3.50 3.20 0 0 0
29/08/2018
3.40
 2,000 3.60 3.60 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 3.40 3.60 3.60 0 0 0
24/08/2018
3.40
 35,400 3.70 3.70 3.40 0 0 0
23/08/2018
3.70
 79,200 3.50 3.80 3.20 0 0 0
22/08/2018
3.50
 10,400 3.30 3.50 3.30 0 0 0
21/08/2018
3.30
 100 3 3.30 3.30 0 0 0
20/08/2018
3
 5,500 3.30 3.60 3 0 0 0
17/08/2018
3.30
 800 3.60 3.60 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 3.30 3.60 3.60 0 0 0
13/08/2018
3.30
 1,910 3.60 3.90 3.30 0 0 0
10/08/2018
3.60
 100 3.40 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 3.60 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 3.60 3.60 3.30 0 0 0
27/07/2018
3.60
 100 3.50 3.60 3.60 0 0 0
26/07/2018
3.50
 200 3.30 3.60 3.50 0 0 0
25/07/2018
3.30
 6,100 3 3.30 3.10 0 0 0
24/07/2018
3
 5,900 2.90 3.10 2.90 0 0 0
23/07/2018
2.90
 12,100 2.70 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 2.60 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 2.70 2.70 2.60 0 0 0
13/07/2018
2.70
 300 2.80 2.80 2.70 0 0 0
12/07/2018
2.80
 700 2.90 2.90 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 2.80 3 2.90 0 0 0
09/07/2018
2.80
 5,100 3 3 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 3.10 3 0 0 0
03/07/2018
3
 200 2.80 3 2.90 0 0 0
02/07/2018
2.80
 9,000 2.90 2.90 2.80 0 0 0
29/06/2018
2.90
 7,600 2.90 2.90 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |