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)
03/01/2018
4.90
 20,700 4.70 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 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 4 4 0 0 0
19/12/2017
4.10
 9,800 4 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 4 4.10 4 0 0 0
14/12/2017
3.90
 5,900 4 4 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 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 4 4 0 0 0
07/12/2017
4.10
 52,000 4.10 4.10 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 4.20 4 0 0 0
30/11/2017
4.10
 17,300 4.20 4.20 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 4.10 4.30 4 0 0 0
24/11/2017
4
 61,810 4.09 4.18 3.82 0 0 0
23/11/2017
4.18
 15,000 4.18 4.18 4.18 0 0 0
22/11/2017
4.27
 15,900 4.18 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 4.36 4.64 4.36 0 0 0
16/11/2017
4.45
 21,640 4.27 4.55 4.18 0 0 0
15/11/2017
4.45
 11,600 4.18 4.45 4.18 0 0 0
14/11/2017
4.27
 52,800 4.45 4.45 4.09 0 0 0
13/11/2017
4.18
 23,800 4.36 4.45 4.09 0 0 0
10/11/2017
4.45
 2,200 4.45 4.45 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 4.82 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 4.73 4.91 4.64 0 0 0
03/11/2017
4.91
 35,300 4.73 5 4.73 0 0 0
02/11/2017
5
 60,300 4.82 5 4.64 0 0 0
01/11/2017
5
 53,900 4.82 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 5.09 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 5.18 5.18 4.82 0 0 0
23/10/2017
4.91
 29,100 5.09 5.18 4.91 0 0 0
20/10/2017
5.18
 34,000 5.36 5.36 5 0 0 0
19/10/2017
5.27
 12,630 5.09 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 5.36 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 5.09 4.91 0 0 0
11/10/2017
5.09
 45,800 5.18 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 5 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 5.27 5.45 5.09 0 0 0
04/10/2017
5.55
 244,002 5.36 5.55 5 0 0 0
03/10/2017
5.45
 67,100 5.45 5.64 5.18 0 0 0
02/10/2017
5.36
 279,100 5.55 6 5.27 0 0 0
29/09/2017
5.82
 113,100 6.18 6.18 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 6.73 6.73 6.36 0 0 0
20/09/2017
6.82
 196,820 6.64 7.09 6.36 0 0 0
19/09/2017
7
 78,600 6.36 7 6.36 0 0 0
18/09/2017
6.73
 409,989 6.82 7 6.36 0 0 0
15/09/2017
7
 180,712 7.36 7.36 7 0 0 0
14/09/2017
7.73
 238,000 7.55 7.82 7.27 0 0 0
13/09/2017
7.64
 191,700 7.27 7.73 7.18 0 0 0
12/09/2017
7.27
 136,800 7.55 7.55 7.27 0 0 0
11/09/2017
7.55
 230,500 7.91 7.91 7.18 0 0 0
08/09/2017
7.91
 430,800 7.45 7.91 7.36 0 0 0
07/09/2017
7.45
 106,500 7 7.45 6.82 0 0 0
06/09/2017
7.09
 55,000 6.82 7.09 6.73 0 0 0
05/09/2017
6.82
 109,600 6.09 6.82 6.09 0 0 0
01/09/2017
6.27
 146,200 6.18 6.36 6.09 0 0 0
31/08/2017
6.18
 256,400 6.73 6.73 6.18 0 0 0
30/08/2017
6.64
 235,500 6.73 6.73 6.55 0 0 0
29/08/2017
6.64
 337,000 6.64 6.82 6.64 0 0 0
28/08/2017
6.64
 64,300 6.45 6.82 6.45 0 0 0
25/08/2017
6.64
 90,000 6.82 6.82 6.55 0 0 0
24/08/2017
6.91
 75,300 6.91 7 6.73 0 0 0
23/08/2017
6.91
 88,300 6.64 7 6.64 0 0 0
22/08/2017
6.73
 67,300 6.82 6.82 6.55 0 0 0
21/08/2017
6.73
 105,600 6.64 6.91 6.45 0 0 0
18/08/2017
6.73
 193,490 6.73 6.91 6.55 0 0 0
17/08/2017
7.27
 84,400 7.82 7.82 7.27 0 0 0
16/08/2017
8
 51,000 8.18 8.18 7.73 0 0 0
15/08/2017
8.55
 52,000 8.73 8.91 8.45 0 0 0

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