CTCP Tech – Vina (cet)

4.30
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
(2026-09-07) 		1.30 39.39% 720,700 0 0
3.30
4.60
4.30
2 tháng
(2026-08-06) 		0.80 21.05% 1,039,300 0 0
2.90
4.60
4.30
3 tháng
(2026-07-07) 		0.30 6.98% 1,159,500 0 0
2.90
4.60
4.30
6 tháng
(2026-04-08) 		-2.80 -37.84% 1,443,300 7,000 0.0
2.90
9.50
4.30
12 tháng
(2025-10-10) 		-6.60 -58.93% 2,512,300 -11,900 -0.1
2.90
13.40
4.30
24 tháng
(2024-10-15) 		-0.10 -2.13% 7,401,216 -39,800 -0.2
2.90
13.60
4.30
36 tháng
(2023-10-23) 		-3.20 -41.03% 11,037,221 -64,400 -0.3
2.90
13.60
4.30
60 tháng
(2021-11-01) 		-3.10 -40.26% 24,871,152 9,930 0.4
2.70
13.60
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
5.80
 100 5.80 5.80 5.80 0 0 0
03/01/2024
5.80
 1,600 5.70 5.80 5.70 1,300 0 0.0
02/01/2024
5.80
 2,500 5.70 5.80 5.70 0 0 0
29/12/2023
6.10
 100 6.10 6.10 6.10 0 0 0
28/12/2023
6.20
 0 6.20 6.20 6.20 0 0 0
27/12/2023
6.20
 0 6.20 6.20 6.20 0 0 0
26/12/2023
6.20
 400 6.10 6.20 6.10 0 0 0
25/12/2023
6.30
 400 6 6.30 6 0 0 0
22/12/2023
5.90
 1,700 6.40 6.50 5.90 0 0 0
21/12/2023
6.40
 2,500 6.40 6.40 6.40 0 0 0
20/12/2023
6.40
 4,000 6.40 6.40 6.40 0 0 0
19/12/2023
5.90
 1,400 5.80 5.90 5.80 0 0 0
18/12/2023
5.40
 2,000 5.40 5.40 5.40 0 0 0
15/12/2023
6
 600 6 6 6 0 0 0
14/12/2023
6
 1,300 5.80 6 5.80 0 0 0
13/12/2023
6.40
 800 6.40 6.50 6.40 0 0 0
12/12/2023
6.40
 1 6.40 6.40 6.40 0 0 0
11/12/2023
6.40
 100 6.40 6.40 6.40 0 0 0
08/12/2023
6.40
 1,400 6.40 6.60 6.40 0 0 0
07/12/2023
6.50
 7,600 6.40 6.50 6.20 0 0 0
06/12/2023
6.50
 4,100 6.20 6.50 6.20 0 0 0
05/12/2023
6.30
 400 6.20 6.30 6.20 0 0 0
04/12/2023
6.20
 3,500 6.50 6.50 6.20 0 0 0
01/12/2023
3.30
 2,700 3.30 3.50 3.30 0 0 0
30/11/2023
6.50
 18,200 6.30 6.60 6.30 0 0 0
29/11/2023
6.40
 4,300 6.70 6.70 6.30 0 0 0
28/11/2023
6.70
 0 6.70 6.70 6.70 0 0 0
27/11/2023
6.70
 7,810 6.60 6.70 6.50 0 0 0
24/11/2023
6.90
 400 7.20 7.20 6.90 0 0 0
23/11/2023
6.80
 1,500 6.90 6.90 6.80 0 0 0
22/11/2023
6.90
 4,100 6.80 6.90 6.80 0 0 0
21/11/2023
7
 3,400 6.90 7.20 6.90 0 0 0
20/11/2023
7.20
 200 6.90 7.20 6.90 0 0 0
17/11/2023
7.10
 1,001 7 7.10 7 0 0 0
16/11/2023
7.30
 1,100 7.30 7.30 7.30 0 0 0
15/11/2023
7.30
 11,601 7.60 7.80 7.20 0 0 0
14/11/2023
7.20
 3,300 7.20 7.60 7.20 0 0 0
13/11/2023
7.40
 8,400 7.40 7.40 7.40 0 0 0
10/11/2023
7.40
 8,700 7.50 7.50 7.40 0 0 0
09/11/2023
7.70
 10,400 7.80 7.90 7.60 0 0 0
08/11/2023
7.60
 4,600 7.40 7.60 7.40 0 0 0
07/11/2023
8.30
 37,411 7.90 8.30 7.90 0 0 0
06/11/2023
7.70
 2,000 7.70 7.70 7.70 0 0 0
03/11/2023
7.70
 4,600 7.80 7.80 7.70 0 0 0
02/11/2023
7.70
 7,705 7.50 7.90 7.50 0 0 0
01/11/2023
7.50
 0 7.50 7.50 7.50 0 0 0
31/10/2023
7.50
 900 7.40 7.50 7.40 0 0 0
30/10/2023
7.40
 800 7.40 7.40 7.40 0 0 0
27/10/2023
3.60
 0 3.60 3.60 3.60 0 0 0
26/10/2023
7.10
 76,800 7.40 7.40 7.10 0 65,200 -0.5
25/10/2023
7.80
 2,400 7.90 7.90 7.80 0 2,400 0.0
24/10/2023
7.80
 3,701 7.80 7.80 7.80 0 0 0
23/10/2023
7.80
 200 8.50 8.50 7.80 0 0 0
20/10/2023
7.80
 300 7.90 7.90 7.80 0 0 0
19/10/2023
7.60
 12,600 7.60 7.60 7.40 0 12,600 -0.1
18/10/2023
8.10
 9,500 8.10 8.10 8.10 0 0 0
17/10/2023
8.10
 10,200 8.20 8.20 8.10 0 0 0
16/10/2023
8
 944 8.20 8.20 8 0 0 0
13/10/2023
8.80
 100 8.80 8.80 8.80 0 0 0
12/10/2023
8.10
 36,000 8.80 8.90 8.10 0 0 0
11/10/2023
8.90
 860 8.90 8.90 8.90 0 0 0
10/10/2023
8.90
 46,000 8.10 8.90 8 0 0 0
09/10/2023
8.10
 10,200 7.80 8.10 7.70 0 0 0
06/10/2023
7.80
 13,600 7.40 8.10 7.40 0 0 0
05/10/2023
7.40
 12,600 7.80 8.10 7.40 0 0 0
04/10/2023
8.20
 800 7.80 8.30 7.80 600 0 0.0
03/10/2023
8.40
 0 8.40 8.40 8.40 0 0 0
02/10/2023
8.40
 20,301 7.70 8.40 7.70 8,500 0 0.1
29/09/2023
7.70
 6,400 8.20 8.30 7.70 1,200 0 0.0
28/09/2023
8.40
 6,500 8 8.40 7.90 0 5,400 0.0
27/09/2023
8.70
 22,649 8.30 8.70 8.10 0 0 0
26/09/2023
9
 600 9.10 9.10 9 400 0 0.0
25/09/2023
9
 159,045 7.90 9.20 7.80 74,900 0 0.7
22/09/2023
8.40
 2,000 8.10 8.50 8.10 1,000 600 0.0
21/09/2023
8.60
 1,200 8.60 8.60 8.60 0 0 0
20/09/2023
8.70
 1,000 8.30 8.70 8.30 0 0 0
19/09/2023
3.60
 0 3.60 3.60 3.60 0 0 0
18/09/2023
8.60
 7,110 9.50 9.50 8.20 100 0 0.0
15/09/2023
3.60
 0 3.60 3.60 3.60 0 0 0
14/09/2023
8.10
 17,100 8.50 8.50 7.90 0 0 0
13/09/2023
8.50
 13,000 8.70 9.30 8.50 0 0 0
12/09/2023
9.20
 41,001 8.40 9.20 8.30 0 0 0
11/09/2023
9
 50,634 8.50 9.10 8.30 0 0 0
08/09/2023
9.10
 31,402 9.60 9.60 8.80 0 0 0
07/09/2023
9.60
 32,024 9.30 9.60 9.20 2,100 0 0.0
06/09/2023
9.70
 180,232 10.80 10.80 9 600 0 0.0
05/09/2023
9.90
 36,821 9.90 9.90 9 0 0 0
31/08/2023
9
 51,149 9 9 9 0 0 0
30/08/2023
8.20
 41,829 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
 9,501 7.40 7.50 7.40 0 0 0
25/08/2023
3.60
 0 3.60 3.60 3.60 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 7.50 7.60 7 0 200 0.0
22/08/2023
7.70
 5,300 7.50 7.70 7.40 0 0 0
21/08/2023
7.70
 15,427 7.40 8 7.40 0 0 0
18/08/2023
7.40
 3,800 7.90 8 7.40 0 0 0
17/08/2023
8
 6,338 8.10 8.10 8 0 0 0
16/08/2023
8.10
 8,600 8 8.20 8 0 0 0
15/08/2023
8.10
 7,000 8.10 8.30 8 0 0 0

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