CTCP Tech – Vina (cet)

5.30
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
(2024-08-19) 		0.10 1.89% 138,900 0 0
5.20
5.70
5.30
2 tháng
(2024-07-22) 		-0.80 -12.90% 371,100 0 0
5.10
6.40
5.30
3 tháng
(2024-06-20) 		-0.80 -12.90% 599,900 0 0
5.10
7.20
5.30
6 tháng
(2024-03-22) 		-2.60 -32.50% 1,933,600 19,100 0.1
5.10
8.50
5.30
12 tháng
(2023-09-25) 		-3.60 -40% 3,703,700 43,000 0.5
5
9
5.30
24 tháng
(2022-09-29) 		0.60 12.50% 8,148,475 48,900 0.5
2.70
10.60
5.30
36 tháng
(2021-10-04) 		-0.70 -11.48% 18,851,394 45,030 0.5
2.70
10.70
5.30
60 tháng
(2019-10-15) 		1.50 38.46% 37,439,372 49,130 0.6
1.40
10.70
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
6.70
 7,800 6.90 6.90 6.50 0 0 0
24/11/2023
6.90
 400 6.80 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 7 7 6.80 0 0 0
21/11/2023
7
 3,400 7.20 7.20 6.90 0 0 0
20/11/2023
7.20
 200 7.10 7.20 6.90 0 0 0
17/11/2023
7.10
 1,000 7.30 7.30 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
 11,600 7.20 7.80 7.20 0 0 0
14/11/2023
7.20
 3,300 7.40 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 7.70 7.70 7.40 0 0 0
09/11/2023
7.70
 10,400 7.60 7.90 7.60 0 0 0
08/11/2023
7.60
 4,600 7.70 7.70 7.40 0 0 0
07/11/2023
7.70
 2,000 7.70 7.70 7.70 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 7.70 7.80 7.70 0 0 0
02/11/2023
7.70
 7,700 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
7.40
 2,000 7.10 7.40 7.40 0 0 0
26/10/2023
7.10
 76,800 7.80 7.80 7.10 0 65,200 -0.5
25/10/2023
7.80
 2,400 7.80 7.90 7.80 0 2,400 -0.0
24/10/2023
7.80
 3,700 7.80 7.80 7.80 0 0 0
23/10/2023
7.80
 200 7.80 8.50 7.80 0 0 0
20/10/2023
7.80
 300 7.60 7.90 7.80 0 0 0
19/10/2023
7.60
 12,600 8.10 8.10 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 8.20 8.10 0 0 0
16/10/2023
8
 900 8.80 8.80 8 0 0 0
13/10/2023
8.80
 100 8.10 8.80 8.80 0 0 0
12/10/2023
8.10
 36,000 8.90 8.90 8.10 0 0 0
11/10/2023
8.90
 800 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 8.20 8.20 7.40 0 0 0
04/10/2023
8.20
 800 8.40 8.40 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
 20,300 7.70 8.40 7.70 8,500 0 0.1
29/09/2023
7.70
 6,400 8.40 8.40 7.70 1,200 0 0.0
28/09/2023
8.40
 6,500 8.70 8.70 7.90 0 5,400 -0.0
27/09/2023
8.70
 22,600 9 9 8.10 0 0 0
26/09/2023
9
 600 9 9.10 9 400 0 0.0
25/09/2023
9
 159,000 8.40 9.20 7.80 74,900 0 0.7
22/09/2023
8.40
 2,000 8.60 8.60 8.10 1,000 600 0.0
21/09/2023
8.60
 1,200 8.70 8.70 8.60 0 0 0
20/09/2023
8.70
 1,000 8.80 8.80 8.30 0 0 0
19/09/2023
8.80
 3,500 8.60 8.80 8.30 0 0 0
18/09/2023
8.60
 7,100 8.80 9.50 8.20 100 0 0.0
15/09/2023
8.80
 26,900 8.10 8.90 7.80 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 9.20 9.30 8.50 0 0 0
12/09/2023
9.20
 41,000 9 9.20 8.30 0 0 0
11/09/2023
9
 50,600 9.10 9.10 8.30 0 0 0
08/09/2023
9.10
 31,400 9.60 9.60 8.80 0 0 0
07/09/2023
9.60
 32,000 9.70 9.70 9.20 2,100 0 0.0
06/09/2023
9.70
 180,200 9.90 10.80 9 600 0 0.0
05/09/2023
9.90
 36,800 9 9.90 9 0 0 0
31/08/2023
9
 51,100 8.20 9 9 0 0 0
30/08/2023
8.20
 41,800 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
 9,500 7.50 7.50 7.40 0 0 0
25/08/2023
7.50
 11,300 7.50 7.50 7.20 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 7.70 7.70 7 0 200 -0.0
22/08/2023
7.70
 5,300 7.70 7.70 7.40 0 0 0
21/08/2023
7.70
 15,400 7.40 8 7.40 0 0 0
18/08/2023
7.40
 3,800 8 8 7.40 0 0 0
17/08/2023
8
 6,300 8.10 8.10 8 0 0 0
16/08/2023
8.10
 8,600 8.10 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 8.10 8.10 0 0 0
11/08/2023
8
 11,200 8 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 8.40 8.50 8.10 0 0 0
08/08/2023
8.40
 33,100 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 8.30 8.50 8 0 0 0
03/08/2023
8.30
 56,800 8.30 8.60 8.30 0 0 0
02/08/2023
8.30
 30,600 8 8.40 8.10 0 0 0
01/08/2023
8
 20,800 8.40 8.40 8 0 0 0
31/07/2023
8.40
 13,200 8.40 8.50 8.20 0 0 0
28/07/2023
8.40
 17,500 8.40 8.40 8 0 0 0
27/07/2023
8.40
 20,100 8.40 8.40 8 0 0 0
26/07/2023
8.40
 7,100 8.20 8.40 8.20 0 0 0
25/07/2023
8.20
 53,100 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
 70,300 8.10 8.90 8.20 0 0 0
20/07/2023
8.10
 30,200 8.20 8.30 8 0 0 0
19/07/2023
8.20
 29,800 8.20 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
 13,300 8.20 8.30 8 0 0 0
14/07/2023
8.20
 14,000 8.10 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
 49,400 8.30 8.40 7.80 0 0 0
11/07/2023
8.30
 37,400 7.60 8.30 7.90 0 0 0
10/07/2023
7.60
 21,300 8.20 8.20 7.40 0 0 0
07/07/2023
8.20
 14,500 8.40 8.60 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |