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
(2024-10-23) 		0 0% 71,436 0 0
4.60
5
4.90
2 tháng
(2024-09-23) 		-0.10 -2% 245,111 0 0
4.50
5.10
4.90
3 tháng
(2024-08-26) 		-0.60 -10.91% 385,163 0 0
4.50
5.50
4.90
6 tháng
(2024-05-27) 		-1.50 -23.44% 1,437,194 3,900 0.0
4.50
8
4.90
12 tháng
(2023-11-28) 		-1.80 -26.87% 3,475,835 43,000 0.3
4.50
8.50
4.90
24 tháng
(2022-12-05) 		1.40 40% 8,091,150 45,900 0.5
3
10.60
4.90
36 tháng
(2021-12-08) 		-4.40 -47.31% 14,448,301 49,130 0.6
2.70
10.70
4.90
60 tháng
(2019-12-19) 		1.40 40% 37,717,527 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)
13/09/2023
8.50
 13,000 9.20 9.30 8.50 0 0 0
12/09/2023
9.20
 41,000 9 9.20 8.30 0 0 0
11/09/2023
9
 50,600 9.10 9.10 8.30 0 0 0
08/09/2023
9.10
 31,400 9.60 9.60 8.80 0 0 0
07/09/2023
9.60
 32,000 9.70 9.70 9.20 2,100 0 0.0
06/09/2023
9.70
 180,200 9.90 10.80 9 600 0 0.0
05/09/2023
9.90
 36,800 9 9.90 9 0 0 0
31/08/2023
9
 51,100 8.20 9 9 0 0 0
30/08/2023
8.20
 41,800 7.50 8.20 7.50 0 0 0
29/08/2023
7.50
 3,400 7.50 7.50 7.50 0 0 0
28/08/2023
7.50
 9,500 7.50 7.50 7.40 0 0 0
25/08/2023
7.50
 11,300 7.50 7.50 7.20 0 0 0
24/08/2023
7.50
 0 7.50 7.50 7.50 0 0 0
23/08/2023
7.50
 11,100 7.70 7.70 7 0 200 -0.0
22/08/2023
7.70
 5,300 7.70 7.70 7.40 0 0 0
21/08/2023
7.70
 15,400 7.40 8 7.40 0 0 0
18/08/2023
7.40
 3,800 8 8 7.40 0 0 0
17/08/2023
8
 6,300 8.10 8.10 8 0 0 0
16/08/2023
8.10
 8,600 8.10 8.20 8 0 0 0
15/08/2023
8.10
 7,000 8.10 8.30 8 0 0 0
14/08/2023
8.10
 4,500 8 8.10 8.10 0 0 0
11/08/2023
8
 11,200 8 8.10 8 0 0 0
10/08/2023
8
 22,500 8.30 8.30 8 0 0 0
09/08/2023
8.30
 37,000 8.40 8.50 8.10 0 0 0
08/08/2023
8.40
 33,100 8.30 8.50 8.10 0 0 0
07/08/2023
8.30
 14,700 8.30 8.30 8.20 0 0 0
04/08/2023
8.30
 27,000 8.30 8.50 8 0 0 0
03/08/2023
8.30
 56,800 8.30 8.60 8.30 0 0 0
02/08/2023
8.30
 30,600 8 8.40 8.10 0 0 0
01/08/2023
8
 20,800 8.40 8.40 8 0 0 0
31/07/2023
8.40
 13,200 8.40 8.50 8.20 0 0 0
28/07/2023
8.40
 17,500 8.40 8.40 8 0 0 0
27/07/2023
8.40
 20,100 8.40 8.40 8 0 0 0
26/07/2023
8.40
 7,100 8.20 8.40 8.20 0 0 0
25/07/2023
8.20
 53,100 8.20 8.80 8.20 0 0 0
24/07/2023
8.20
 45,700 8.70 8.70 8.20 0 0 0
21/07/2023
8.70
 70,300 8.10 8.90 8.20 0 0 0
20/07/2023
8.10
 30,200 8.20 8.30 8 0 0 0
19/07/2023
8.20
 29,800 8.20 8.50 8 0 0 0
18/07/2023
8.20
 15,500 8.30 8.30 8 0 0 0
17/07/2023
8.30
 13,300 8.20 8.30 8 0 0 0
14/07/2023
8.20
 14,000 8.10 8.20 8 0 0 0
13/07/2023
8.10
 31,700 7.80 8.20 7.80 0 0 0
12/07/2023
7.80
 49,400 8.30 8.40 7.80 0 0 0
11/07/2023
8.30
 37,400 7.60 8.30 7.90 0 0 0
10/07/2023
7.60
 21,300 8.20 8.20 7.40 0 0 0
07/07/2023
8.20
 14,500 8.40 8.60 7.70 0 0 0
06/07/2023
8.40
 37,400 8.70 9 8.30 0 0 0
05/07/2023
8.70
 13,456 8.20 9 8.40 0 0 0
04/07/2023
8.20
 22,900 8.50 8.60 8.20 0 0 0
03/07/2023
8.50
 15,400 8.60 9.10 8.40 0 0 0
30/06/2023
8.60
 12,900 9.10 9.10 8.60 0 0 0
29/06/2023
9.10
 34,400 8.60 9.30 8.10 0 0 0
28/06/2023
8.60
 94,249 9.30 9.30 8.40 0 0 0
27/06/2023
9.30
 54,120 10.30 10.30 9.30 0 0 0
26/06/2023
10.30
 77,101 10.60 10.60 9.60 0 0 0
23/06/2023
10.60
 81,095 10 10.90 10 0 0 0
22/06/2023
10
 150,820 9.10 10 9.40 0 0 0
21/06/2023
9.10
 117,342 8.30 9.10 8.50 0 0 0
20/06/2023
8.30
 56,405 8.40 8.60 7.70 0 0 0
19/06/2023
8.40
 29,501 7.90 8.40 7.80 0 0 0
16/06/2023
7.90
 57,744 7.80 8.50 7.60 0 0 0
15/06/2023
7.80
 99,220 8.60 8.70 7.80 0 0 0
14/06/2023
8.60
 140,964 9 9.90 8.40 0 0 0
13/06/2023
9
 228,901 8.20 9 8.80 0 0 0
12/06/2023
8.20
 94,610 7.50 8.20 8.20 0 0 0
09/06/2023
7.50
 20,000 6.90 7.50 7.50 0 0 0
08/06/2023
6.90
 38,293 6.30 6.90 6.90 0 0 0
07/06/2023
6.30
 20,905 5.80 6.30 6 0 0 0
06/06/2023
5.80
 40,009 5.30 5.80 5.40 0 0 0
05/06/2023
5.30
 23,902 4.90 5.30 5 0 0 0
02/06/2023
4.90
 48,937 4.50 4.90 4.50 0 0 0
01/06/2023
4.50
 30,722 4.10 4.50 4.20 0 300 -0.0
31/05/2023
4.10
 2,902 4 4.10 4 0 0 0
30/05/2023
4
 8,324 4 4.10 4 0 0 0
29/05/2023
4
 3,031 4 4 3.60 300 0 0.0
26/05/2023
4
 2,120 4.10 4.10 3.80 0 0 0
25/05/2023
4.10
 0 4.10 4.10 4.10 0 0 0
24/05/2023
4.10
 0 4.10 4.10 4.10 0 0 0
23/05/2023
4.10
 100 4.10 4.10 4.10 0 0 0
22/05/2023
4.10
 2,600 4.10 4.10 4.10 0 0 0
19/05/2023
4.10
 903 4 4.10 3.70 0 0 0
18/05/2023
4
 697,100 4.10 4.10 4 0 0 0
17/05/2023
4.10
 339 4 4.10 4.10 0 0 0
16/05/2023
4
 3,300 4.10 4.10 3.80 0 0 0
15/05/2023
4.10
 200 4.20 4.20 4.10 0 0 0
12/05/2023
4.20
 1,700 3.90 4.20 4 0 0 0
11/05/2023
3.90
 1,000 4.20 4.20 3.90 0 0 0
10/05/2023
4.20
 100 4.20 4.20 4.20 0 0 0
09/05/2023
4.20
 0 4.20 4.20 4.20 0 0 0
08/05/2023
4.20
 1,000 4.10 4.20 4.20 0 0 0
05/05/2023
4.10
 200 4.30 4.30 4.10 0 100 -0.0
04/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
28/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
27/04/2023
4.30
 100 4.10 4.30 4.30 0 0 0
26/04/2023
4.10
 646 4.50 4.50 4.10 0 0 0
25/04/2023
4.50
 77 4.50 4.50 4.50 0 0 0
24/04/2023
4.50
 20 4.50 4.50 4.50 0 0 0
21/04/2023
4.50
 1,200 4.50 4.50 4.20 0 0 0
20/04/2023
4.50
 800 4.30 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |