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)
25/08/2023
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
14/08/2023
8.10
 4,500 8.10 8.10 8.10 0 0 0
11/08/2023
8
 11,241 8.10 8.10 8 0 0 0
10/08/2023
8
 22,500 8.30 8.30 8 0 0 0
09/08/2023
8.30
 37,000 8.50 8.50 8.10 0 0 0
08/08/2023
8.40
 33,153 8.30 8.50 8.10 0 0 0
07/08/2023
8.30
 14,700 8.30 8.30 8.20 0 0 0
04/08/2023
8.30
 27,000 8.20 8.50 8 0 0 0
03/08/2023
8.30
 56,802 8.60 8.60 8.30 0 0 0
02/08/2023
8.30
 30,600 8.40 8.40 8.10 0 0 0
01/08/2023
8
 20,800 8.30 8.30 8 0 0 0
31/07/2023
8.40
 13,209 8.50 8.50 8.20 0 0 0
28/07/2023
8.40
 17,502 8.10 8.40 8 0 0 0
27/07/2023
8.40
 20,100 8.10 8.40 8 0 0 0
26/07/2023
8.40
 7,104 8.30 8.40 8.20 0 0 0
25/07/2023
8.20
 53,133 8.20 8.80 8.20 0 0 0
24/07/2023
8.20
 45,700 8.70 8.70 8.20 0 0 0
21/07/2023
8.70
 70,373 8.30 8.90 8.20 0 0 0
20/07/2023
8.10
 30,210 8 8.30 8 0 0 0
19/07/2023
8.20
 29,824 8.10 8.50 8 0 0 0
18/07/2023
8.20
 15,500 8.30 8.30 8 0 0 0
17/07/2023
8.30
 13,394 8.30 8.30 8 0 0 0
14/07/2023
8.20
 14,012 8.20 8.20 8 0 0 0
13/07/2023
8.10
 31,700 7.80 8.20 7.80 0 0 0
12/07/2023
7.80
 49,425 8.40 8.40 7.80 0 0 0
11/07/2023
8.30
 37,411 7.90 8.30 7.90 0 0 0
10/07/2023
7.80
 13,600 7.40 8.10 7.40 0 0 0
07/07/2023
8.20
 14,500 8.60 8.60 7.70 0 0 0
06/07/2023
8.40
 37,411 8.70 9 8.30 0 0 0
05/07/2023
8.70
 13,456 8.40 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 9 9.10 8.40 0 0 0
30/06/2023
3.60
 0 3.60 3.60 3.60 0 0 0
29/06/2023
8.60
 38,900 8.60 9.30 8.10 0 0 0
28/06/2023
8.60
 94,249 8.90 9.20 8.40 0 0 0
27/06/2023
9.30
 54,120 9.80 9.80 9.30 0 0 0
26/06/2023
10.30
 77,401 10.60 10.60 9.60 0 0 0
23/06/2023
10.60
 84,195 10 10.90 10 0 0 0
22/06/2023
10
 333,123 10 10 9.40 0 0 0
21/06/2023
9.10
 117,442 8.50 9.10 8.50 0 0 0
20/06/2023
3.60
 0 3.60 3.60 3.60 0 0 0
19/06/2023
8.40
 29,501 8 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 8.30 8.70 7.80 0 0 0
14/06/2023
8.60
 140,964 9.90 9.90 8.40 0 0 0
13/06/2023
3.60
 0 3.60 3.60 3.60 0 0 0
12/06/2023
8.20
 94,610 8.20 8.20 8.20 0 0 0
09/06/2023
7.50
 20,000 7.50 7.50 7.50 0 0 0
08/06/2023
6.90
 38,293 6.90 6.90 6.90 0 0 0
07/06/2023
6.30
 20,905 6.30 6.30 6 0 0 0
06/06/2023
5.80
 40,009 5.40 5.80 5.40 0 0 0
05/06/2023
5.30
 23,902 5.20 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 4.20 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 3.60 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 3.70 4.10 3.70 0 0 0
18/05/2023
4
 1,100 4 4 4 0 0 0
17/05/2023
4.10
 339 4.10 4.10 4.10 0 0 0
16/05/2023
4
 3,300 3.80 4 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
 1,750 4 4.20 4 0 0 0
11/05/2023
3.90
 1,000 4 4 3.90 0 0 0
10/05/2023
4
 300 4.20 4.20 4 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 4.20 4.20 4.20 0 0 0
05/05/2023
4.10
 200 4.10 4.10 4.10 0 100 0.0
04/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
03/05/2023
3.40
 0 3.40 3.40 3.40 0 0 0
02/05/2023
3.50
 300 3.50 3.50 3.50 0 0 0
01/05/2023
3.40
 700 3.20 3.40 3.20 0 0 0
28/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
27/04/2023
4.30
 100 4.30 4.30 4.30 0 0 0
26/04/2023
4.10
 646 4.10 4.10 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 4.30 4.50 4.20 0 0 0
20/04/2023
4.50
 800 4.50 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 4.40 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
8.20
 800 7.80 8.30 7.80 600 0 0.0

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