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)
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
14/02/2023
3
 760 3.20 3.20 3 0 0 0
13/02/2023
3.20
 2,261 3.30 3.30 3.20 0 0 0
10/02/2023
3.30
 1,400 3.40 3.40 3.20 0 0 0
09/02/2023
3.40
 100 3.50 3.50 3.40 0 0 0
08/02/2023
3.50
 0 3.50 3.50 3.50 0 0 0
07/02/2023
3.50
 0 3.50 3.50 3.50 0 0 0
06/02/2023
3.50
 0 3.50 3.50 3.50 0 0 0
03/02/2023
3.50
 300 3.40 3.50 3.50 0 0 0
02/02/2023
3.40
 370 3.20 3.40 3.40 0 0 0
01/02/2023
3.20
 4,500 3.30 3.50 3.20 0 0 0
31/01/2023
3.30
 800 3.20 3.30 3.20 0 0 0
30/01/2023
3.20
 0 3.20 3.20 3.20 0 0 0
27/01/2023
3.20
 0 3.20 3.20 3.20 0 0 0
19/01/2023
3.20
 0 3.20 3.20 3.20 0 0 0
18/01/2023
3.20
 700 3.20 3.30 3.20 0 0 0
17/01/2023
3.20
 4,200 3.30 3.50 3.20 0 0 0
16/01/2023
3.30
 700 3.30 3.30 3.30 0 0 0
13/01/2023
3.30
 2,900 3.30 3.40 3.30 0 0 0
12/01/2023
3.30
 2,700 3.30 3.50 3.30 0 0 0
11/01/2023
3.30
 1,200 3 3.30 3.30 0 0 0
10/01/2023
3
 1,600 3.30 3.30 3 0 0 0
09/01/2023
3.30
 0 3.30 3.30 3.30 0 0 0
06/01/2023
3.30
 636 3.40 3.40 3.10 0 0 0
05/01/2023
3.40
 700 3.20 3.40 3.20 0 0 0
04/01/2023
3.20
 400 3.20 3.20 3.20 0 0 0
03/01/2023
3.20
 1,500 3.20 3.20 3.20 0 0 0
30/12/2022
3.20
 100 3.10 3.20 3.20 0 0 0
29/12/2022
3.10
 100 3.20 3.20 3.10 0 0 0
28/12/2022
3.20
 0 3.20 3.20 3.20 0 0 0
27/12/2022
3.20
 200 3 3.20 2.80 0 0 0
26/12/2022
3
 1,000 3.30 3.30 3 0 0 0
23/12/2022
3.30
 300 3.30 3.30 3 0 0 0
22/12/2022
3.30
 0 3.30 3.30 3.30 0 0 0
21/12/2022
3.30
 924 3.40 3.40 3.20 0 0 0
20/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
19/12/2022
3.40
 500 3.40 3.40 3.30 0 0 0
16/12/2022
3.40
 400 3.40 3.50 3.40 0 0 0
15/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
14/12/2022
3.40
 305 3.20 3.40 3.40 0 0 0
13/12/2022
3.20
 1,200 3.40 3.40 3.20 0 0 0
12/12/2022
3.40
 301 3.30 3.40 3.30 0 0 0
09/12/2022
3.30
 200 3.30 3.30 3.10 0 0 0
08/12/2022
3.30
 2,870 3.30 3.30 3.30 0 0 0
07/12/2022
3.30
 1,000 3.30 3.40 3.10 0 0 0
06/12/2022
3.30
 300 3.50 3.50 3.30 0 0 0
05/12/2022
3.50
 7,800 3.60 3.60 3.30 0 0 0
02/12/2022
3.60
 1,500 3.50 3.60 3.30 0 0 0
01/12/2022
3.50
 500 3.20 3.50 3.20 0 0 0
30/11/2022
3.20
 11,100 3.30 3.50 3.10 0 0 0
29/11/2022
3.30
 1,200 3.50 3.70 3.30 0 0 0
28/11/2022
3.50
 900 3.40 3.50 3.50 0 0 0
25/11/2022
3.40
 28,800 3.30 3.40 3 0 0 0
24/11/2022
3.30
 300 3.30 3.30 3.10 0 0 0
23/11/2022
3.30
 300 3.30 3.30 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |