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)
22/11/2022
3.30
 100 3.10 3.30 3.30 0 0 0
21/11/2022
3.10
 2,800 2.90 3.10 3.10 0 0 0
18/11/2022
2.90
 1,300 3.10 3.40 2.90 0 0 0
17/11/2022
3.10
 500 2.90 3.10 3 0 0 0
16/11/2022
2.90
 9,100 2.70 2.90 2.50 0 0 0
15/11/2022
2.70
 9,121 2.90 2.90 2.70 0 0 0
14/11/2022
2.90
 4,900 3.20 3.20 2.90 0 0 0
11/11/2022
3.20
 2,100 3.40 3.40 3.20 0 0 0
10/11/2022
3.40
 0 3.40 3.40 3.40 0 0 0
09/11/2022
3.40
 2,800 3.30 3.40 3.30 0 0 0
08/11/2022
3.30
 1,800 3.30 3.30 3.10 0 0 0
07/11/2022
3.30
 2,800 3.30 3.30 3.10 0 0 0
04/11/2022
3.30
 1,000 3.50 3.50 3.30 0 0 0
03/11/2022
3.50
 2,400 3.40 3.50 3.50 0 0 0
02/11/2022
3.40
 300 3.60 3.60 3.40 0 0 0
01/11/2022
3.60
 2,500 3.60 3.70 3.60 0 0 0
31/10/2022
3.60
 430 3.40 3.70 3.30 0 0 0
28/10/2022
3.40
 400 3.30 3.50 3.40 0 0 0
27/10/2022
3.30
 13,900 3.20 3.50 2.90 0 0 0
26/10/2022
3.20
 6,100 3.40 3.40 3.20 0 0 0
25/10/2022
3.40
 10,800 3.50 3.50 3.30 3,000 0 0.0
24/10/2022
3.50
 20,725 3.80 3.80 3.50 0 0 0
21/10/2022
3.80
 900 3.90 3.90 3.70 0 0 0
20/10/2022
3.90
 3,000 4 4 3.90 0 0 0
19/10/2022
4
 60,744 4.10 4.40 3.90 0 0 0
18/10/2022
4.10
 9,100 4.10 4.10 4 0 0 0
17/10/2022
4.10
 15,900 4.40 4.80 4.10 0 0 0
14/10/2022
4.40
 12,319 4.30 4.70 4.10 0 0 0
13/10/2022
4.30
 2,301 4.30 4.30 4.10 0 0 0
12/10/2022
4.30
 200 4.30 4.30 4.10 0 0 0
11/10/2022
4.30
 12,200 4.40 4.60 4 0 0 0
10/10/2022
4.40
 74,670 4.30 4.70 4.10 0 0 0
07/10/2022
4.30
 450 4.60 4.60 4.30 0 0 0
06/10/2022
4.60
 5,800 4.60 4.70 4.50 0 0 0
05/10/2022
4.60
 500 4.60 4.80 4.30 0 0 0
04/10/2022
4.60
 400 4.90 4.90 4.60 0 0 0
03/10/2022
4.90
 400 5 5 4.70 0 0 0
30/09/2022
5
 400 4.80 5 4.70 0 0 0
29/09/2022
4.80
 28,300 4.80 4.80 4.80 0 0 0
28/09/2022
4.80
 9,720 5.10 5.10 4.80 0 0 0
27/09/2022
5.10
 303 5 5.10 5 0 0 0
26/09/2022
5
 5,801 5.30 5.30 4.90 0 0 0
23/09/2022
5.30
 701 5.10 5.40 5.30 0 0 0
22/09/2022
5.10
 19,900 4.70 5.10 4.40 0 0 0
21/09/2022
4.70
 250 5 5 4.60 0 0 0
20/09/2022
5
 4,700 4.90 5 4.90 0 0 0
19/09/2022
4.90
 6,701 5 5 4.90 0 0 0
16/09/2022
5
 10,946 5.10 5.10 5 0 0 0
15/09/2022
5.10
 3,499 5.20 5.20 5.10 0 0 0
14/09/2022
5.20
 2,930 5.20 5.20 4.90 0 0 0
13/09/2022
5.20
 3,610 5.20 5.20 5.10 0 0 0
12/09/2022
5.20
 1,502 5.20 5.30 5.20 0 0 0
09/09/2022
5.20
 6,500 5.20 5.20 5.10 0 0 0
08/09/2022
5.20
 15,300 5.20 5.20 5.10 0 0 0
07/09/2022
5.20
 8,700 5.40 5.40 5.20 0 0 0
06/09/2022
5.40
 3,800 5.30 5.40 5.30 0 0 0
05/09/2022
5.30
 17,000 5.40 5.40 5.30 0 0 0
31/08/2022
5.40
 8,100 5.40 5.40 5.40 0 0 0
30/08/2022
5.40
 11,320 5.20 5.70 5.40 0 0 0
29/08/2022
5.20
 9,900 5.50 5.50 5.20 0 0 0
26/08/2022
5.50
 14,400 5.50 5.50 5.40 0 100 -0.0
25/08/2022
5.50
 11,510 5.50 5.50 5.50 0 0 0
24/08/2022
5.50
 38,000 5.50 5.60 5.20 0 0 0
23/08/2022
5.50
 7,600 5.40 5.50 5.40 0 0 0
22/08/2022
5.40
 8,230 5.50 5.50 5.40 0 0 0
19/08/2022
5.50
 25,700 5.50 5.60 5.40 0 0 0
18/08/2022
5.50
 10,800 5.50 5.60 5.50 0 0 0
17/08/2022
5.50
 27,900 5.60 5.60 5.50 0 0 0
16/08/2022
5.60
 39,400 5.60 5.80 5.60 0 300 -0.0
15/08/2022
5.60
 28,500 5.60 5.70 5.50 0 0 0
12/08/2022
5.60
 13,000 5.70 5.70 5.50 0 0 0
11/08/2022
5.70
 20,900 5.90 5.90 5.70 0 0 0
10/08/2022
5.90
 6,300 5.90 5.90 5.70 0 0 0
09/08/2022
5.90
 26,800 5.90 5.90 5.60 0 0 0
08/08/2022
5.90
 36,600 5.90 6.10 5.50 0 0 0
05/08/2022
5.90
 5,700 5.80 6 5.80 0 0 0
04/08/2022
5.80
 39,500 6.40 6.40 5.80 0 0 0
03/08/2022
6.40
 9,900 6.30 6.40 6 0 0 0
02/08/2022
6.30
 3,900 6.40 6.40 6 0 0 0
01/08/2022
6.40
 100 6.40 6.40 6.40 0 0 0
29/07/2022
6.40
 7,000 6.40 6.50 5.80 0 0 0
28/07/2022
6.40
 3,900 6.40 6.40 6.20 0 0 0
27/07/2022
6.40
 100 6 6.40 6.40 0 0 0
26/07/2022
6
 600 5.80 6.30 6 0 0 0
25/07/2022
5.80
 1,300 6.20 6.60 5.80 0 0 0
22/07/2022
6.20
 5,800 5.80 6.30 5.80 0 0 0
21/07/2022
5.80
 300 6.20 6.20 5.80 0 0 0
20/07/2022
6.20
 6,200 6.10 6.40 6.20 0 0 0
19/07/2022
6.10
 200 5.90 6.10 6.10 0 0 0
18/07/2022
5.90
 500 5.50 5.90 5.30 0 0 0
15/07/2022
5.50
 1,201 5.80 6.20 5.50 0 0 0
14/07/2022
5.80
 600 5.80 5.80 5.80 0 0 0
13/07/2022
5.80
 100 5.70 5.80 5.80 0 0 0
12/07/2022
5.70
 100 6 6 5.70 0 0 0
11/07/2022
6
 0 6 6 6 0 0 0
08/07/2022
6
 0 6 6 6 0 0 0
07/07/2022
6
 17,300 5.70 6.10 5.20 0 0 0
06/07/2022
5.70
 800 5.90 6.30 5.70 0 0 0
05/07/2022
5.90
 200 6.10 6.10 5.70 0 0 0
04/07/2022
6.10
 25,952 5.60 6.10 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |