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)
25/07/2025
4.50
 15,100 4.40 4.60 4.40 0 0 0
24/07/2025
4.40
 1,800 4.40 4.50 4.40 0 0 0
23/07/2025
4.50
 1,100 4.50 4.50 4.50 0 0 0
22/07/2025
4.60
 9,700 4.40 4.60 4.40 100 0 0.0
21/07/2025
4.50
 0 4.50 4.50 4.50 0 0 0
18/07/2025
4.50
 300 4.50 4.50 4.50 0 0 0
17/07/2025
4.40
 8,300 4.40 4.50 4.40 0 0 0
16/07/2025
4.40
 3,500 4.40 4.40 4.40 0 0 0
15/07/2025
4.40
 800 4.50 4.50 4.40 0 0 0
14/07/2025
4.40
 7,300 4.50 4.50 4.30 0 0 0
11/07/2025
4.40
 47,300 4.40 4.60 4.40 0 0 0
10/07/2025
4.60
 44,800 4.40 4.60 4.40 0 31,300 -0.1
09/07/2025
4.50
 5,100 4.40 4.50 4.40 0 0 0
08/07/2025
4.50
 5,100 4.50 4.50 4.50 0 500 0.0
07/07/2025
4.50
 0 4.50 4.50 4.50 0 0 0
04/07/2025
4.50
 0 4.50 4.50 4.50 0 0 0
03/07/2025
4.50
 0 4.50 4.50 4.50 0 0 0
02/07/2025
4.50
 100 4.50 4.50 4.50 0 0 0
01/07/2025
4.30
 16,300 4.50 4.50 4.30 0 300 0.0
30/06/2025
4.50
 2,100 4.40 4.50 4.40 0 0 0
27/06/2025
4.40
 700 4.30 4.40 4.30 0 0 0
26/06/2025
4.40
 5,000 4.40 4.40 4.40 0 0 0
25/06/2025
4.30
 8,400 4.40 4.50 4.30 0 0 0
24/06/2025
4.40
 200 4.40 4.40 4.40 0 0 0
23/06/2025
4.30
 1,700 4.30 4.50 4.30 0 0 0
20/06/2025
4.40
 1,400 4.40 4.40 4.40 0 0 0
19/06/2025
4.40
 3,300 4.50 4.50 4.40 0 0 0
18/06/2025
4.60
 10,700 4.50 4.60 4.50 0 0 0
17/06/2025
4.60
 300 4.50 4.60 4.50 0 0 0
16/06/2025
4.50
 8,800 4.50 4.50 4.50 0 0 0
13/06/2025
4.50
 18,400 4.50 4.70 4.50 0 0 0
12/06/2025
4.50
 17,000 4.60 4.70 4.50 0 0 0
11/06/2025
4.50
 11,000 4.60 4.70 4.50 0 0 0
10/06/2025
4.70
 4,600 4.70 4.70 4.60 0 0 0
09/06/2025
4.50
 7,700 4.60 4.60 4.50 0 0 0
06/06/2025
4.60
 5,800 4.50 4.60 4.50 0 0 0
05/06/2025
4.60
 8,500 4.50 4.60 4.50 0 0 0
04/06/2025
4.50
 6,600 4.50 4.70 4.40 0 0 0
03/06/2025
4.50
 6,900 4.60 4.60 4.50 0 0 0
02/06/2025
4.60
 1,300 4.60 4.70 4.60 0 0 0
30/05/2025
4.60
 3,700 4.70 4.70 4.60 0 0 0
29/05/2025
4.50
 7,600 5 5 4.50 0 0 0
28/05/2025
4.80
 11,900 4.60 4.80 4.50 0 0 0
27/05/2025
4.40
 2,500 4.60 4.60 4.40 0 0 0
26/05/2025
4.40
 7,000 4.40 4.70 4.30 0 0 0
23/05/2025
4.30
 11,000 4.30 4.40 4.30 0 0 0
22/05/2025
4.30
 11,600 4.40 4.40 4.30 0 0 0
21/05/2025
4.50
 19,300 4.40 4.50 4.30 0 0 0
20/05/2025
4.20
 16,600 4.30 4.40 4.20 0 0 0
19/05/2025
4.40
 29,300 4.50 4.50 4.30 0 0 0
16/05/2025
4.50
 4,100 4.30 4.50 4.30 0 0 0
15/05/2025
4.30
 14,000 4.40 4.50 4.30 0 0 0
14/05/2025
4.20
 10,100 4.40 4.40 4.20 0 0 0
13/05/2025
4.20
 4,100 4.50 4.50 4.20 0 0 0
12/05/2025
4.30
 8,000 4.30 4.30 4.30 0 0 0
09/05/2025
4.30
 18,900 4.20 4.50 4.20 0 0 0
08/05/2025
4.10
 300 4.20 4.20 4.20 0 0 0
07/05/2025
4.20
 1,500 4.20 4.40 4.20 0 0 0
06/05/2025
4.30
 0 4.30 4.30 4.30 0 0 0
05/05/2025
4.30
 3,100 4.40 0 4.20 0 0 0
02/05/2025
4.20
 18,100 4.40 4.40 4.20 0 0 0
01/05/2025
4.60
 4,213 4.40 4.60 4.40 0 0 0
30/04/2025
3.60
 0 3.60 3.60 3.60 0 0 0
29/04/2025
4.10
 9,300 4.40 4.40 4.10 0 0 0
28/04/2025
4.30
 11,800 4.30 4.30 4.30 0 0 0
25/04/2025
4.30
 3,100 4.30 4.30 4.30 0 0 0
24/04/2025
4.10
 300 4.10 4.10 4.10 0 0 0
23/04/2025
4.30
 9,000 4.30 4.30 4.30 0 0 0
22/04/2025
4.10
 12,200 4.20 4.30 4.10 0 0 0
21/04/2025
4.30
 4,300 4.20 4.30 4.20 0 0 0
18/04/2025
4.20
 22,611 4.20 4.50 4.20 0 0 0
17/04/2025
4.10
 208 4.20 4.20 4.10 0 0 0
16/04/2025
4.20
 6,901 4.20 4.20 4.10 0 0 0
15/04/2025
4.10
 12,400 4.10 4.30 4.10 0 0 0
14/04/2025
4.10
 27,700 4.20 4.30 4.10 0 0 0
11/04/2025
4.30
 1,400 4.40 4.40 4.30 0 0 0
10/04/2025
4.40
 100,876 4 4.40 4 0 0 0
09/04/2025
4
 5,624 3.80 4.10 3.80 0 0 0
08/04/2025
4.10
 17,100 4.30 4.30 4 0 0 0
07/04/2025
4.50
 0 4.50 4.50 4.50 0 0 0
04/04/2025
4.20
 49,500 4 4.20 4 0 0 0
03/04/2025
4.20
 44,300 4.10 4.20 3.90 0 0 0
02/04/2025
4.20
 10,200 4.20 4.20 4.20 0 0 0
01/04/2025
4.20
 18,500 4.20 4.20 4.10 0 0 0
31/03/2025
4.30
 10,100 4.10 4.30 4.10 0 0 0
28/03/2025
4.20
 19,400 4.20 4.20 4.10 0 0 0
27/03/2025
4.30
 14,401 4.20 4.40 4.20 0 0 0
26/03/2025
4.30
 21,701 4.20 4.30 4.10 0 0 0
25/03/2025
4.30
 7,701 4.30 4.50 4.20 0 0 0
24/03/2025
4.20
 8,600 4.20 4.40 4.10 0 0 0
21/03/2025
4.40
 73,503 4.20 4.40 4 0 0 0
20/03/2025
4.40
 11,700 4.20 4.40 4.20 0 0 0
19/03/2025
4.30
 32,000 4.60 4.70 4.30 0 0 0
18/03/2025
4.70
 11,414 4.70 4.70 4.60 0 0 0
17/03/2025
3.60
 0 3.60 3.60 3.60 0 0 0
14/03/2025
5
 65,770 4.90 5 4.90 100 0 0.0
13/03/2025
4.60
 43,107 4.50 4.60 4.50 0 0 0
12/03/2025
4.20
 40,700 4 4.20 4 0 0 0
11/03/2025
3.90
 25,908 4.10 4.10 3.90 0 0 0
10/03/2025
4.10
 7,302 4.10 4.10 4.10 0 0 0

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