CTCP Tech – Vina (cet)

5.10
-0.20
(-3.77%)
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
(2024-08-20) 		-0.20 -3.64% 137,900 0 0
5.10
5.70
5.10
2 tháng
(2024-07-22) 		-0.90 -14.52% 375,600 0 0
5.10
6.40
5.10
3 tháng
(2024-06-21) 		-0.40 -7.02% 589,300 0 0
5.10
7.20
5.10
6 tháng
(2024-03-25) 		-3 -36.14% 1,858,100 15,700 0.1
5.10
8.50
5.10
12 tháng
(2023-09-25) 		-3.70 -41.11% 3,708,200 43,000 0.5
5
9
5.10
24 tháng
(2022-09-30) 		0.30 6% 8,124,675 48,900 0.5
2.70
10.60
5.10
36 tháng
(2021-10-05) 		-0.80 -13.11% 18,846,793 45,030 0.5
2.70
10.70
5.10
60 tháng
(2019-10-16) 		1.40 35.90% 37,443,872 49,130 0.6
1.40
10.70
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2023
4.30
 3,600 4.30 4.30 4.30 0 0 0
18/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
17/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
14/04/2023
4.30
 220 4.30 4.30 4.30 0 0 0
13/04/2023
4.30
 3,200 4.40 4.40 4 0 0 0
12/04/2023
4.40
 1,000 4.30 4.40 4.40 0 0 0
11/04/2023
4.30
 3,100 4.30 4.30 4.30 0 0 0
10/04/2023
4.30
 2,634 4.60 4.60 4.30 0 0 0
07/04/2023
4.60
 18,900 4.30 4.60 3.90 0 0 0
06/04/2023
4.30
 700 4.30 4.30 4.30 0 0 0
05/04/2023
4.30
 1,700 4 4.30 3.90 0 0 0
04/04/2023
4
 265 4.30 4.30 4 0 0 0
03/04/2023
4.30
 6,600 4.60 4.60 4.30 0 0 0
31/03/2023
4.60
 4,800 4.60 4.60 4.30 0 0 0
30/03/2023
4.60
 6,504 4.50 4.80 4.30 0 0 0
29/03/2023
4.50
 100 4.20 4.50 4.50 0 0 0
28/03/2023
4.20
 810 4.40 4.60 4.20 0 0 0
27/03/2023
4.40
 7,600 4.30 4.40 4.20 0 0 0
24/03/2023
4.30
 2,800 4.20 4.30 4 0 0 0
23/03/2023
4.20
 6,345 4.40 4.50 4.10 0 0 0
22/03/2023
4.40
 4,400 4.30 4.40 4.20 0 0 0
21/03/2023
4.30
 8,712 4.10 4.50 3.70 0 0 0
20/03/2023
4.10
 8,260 4 4.40 3.80 0 0 0
17/03/2023
4
 15,900 3.70 4 3.80 0 0 0
16/03/2023
3.70
 18,812 3.40 3.70 3.40 0 0 0
15/03/2023
3.40
 34,400 3.40 3.60 3.30 0 0 0
14/03/2023
3.40
 4,200 3.30 3.40 3.30 0 0 0
13/03/2023
3.30
 0 3.30 3.30 3.30 0 0 0
10/03/2023
3.30
 2,566 3.30 3.30 3.30 0 0 0
09/03/2023
3.30
 3,400 3.30 3.40 3.30 0 0 0
08/03/2023
3.30
 800 3.40 3.40 3.30 0 0 0
07/03/2023
3.40
 100 3.40 3.40 3.40 0 0 0
06/03/2023
3.40
 1,000 3.40 3.40 3.40 0 0 0
03/03/2023
3.40
 0 3.40 3.40 3.40 0 0 0
02/03/2023
3.40
 3,200 3.30 3.40 3.10 0 0 0
01/03/2023
3.30
 500 3.30 3.30 3.30 0 0 0
28/02/2023
3.30
 6,900 3.30 3.40 3.30 0 0 0
27/02/2023
3.30
 600 3.30 3.30 3.30 0 0 0
24/02/2023
3.30
 1,000 3.30 3.30 3.30 0 0 0
23/02/2023
3.30
 3,300 3.30 3.40 3.30 0 0 0
22/02/2023
3.30
 13,600 3.30 3.30 3.30 0 0 0
21/02/2023
3.30
 10,400 3.30 3.40 3.30 0 0 0
20/02/2023
3.30
 8,500 3.30 3.30 3.30 0 0 0
17/02/2023
3.30
 6,900 3.30 3.60 3.30 0 0 0
16/02/2023
3.30
 30,202 3 3.30 3.30 0 0 0
15/02/2023
3
 43,200 3 3.30 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |