CTCP Công nghệ Mạng và Truyền thông (cmt)

13.80
0.20
(1.47%)
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
(2024-08-20) 		-1.27 -8.86% 244,900 -800 -0.0
13
14.56
13.80
2 tháng
(2024-07-22) 		-1.93 -12.82% 718,400 400 0.0
12.13
15.03
13.80
3 tháng
(2024-06-21) 		-13.78 -51.26% 2,244,000 8,400 0.2
12.13
26.88
13.80
6 tháng
(2024-04-01) 		-7.43 -36.20% 3,316,800 18,100 0.5
12.13
26.88
13.80
12 tháng
(2023-09-25) 		1.81 16% 5,013,900 4,528 0.2
10.45
26.88
13.80
24 tháng
(2022-09-30) 		-3.61 -21.59% 6,072,320 -117,652 -1.3
9.05
26.88
13.80
36 tháng
(2021-10-05) 		-6.31 -32.52% 10,500,429 -2,452 2.1
9.05
36.87
13.80
60 tháng
(2019-10-16) 		4.70 55.95% 18,236,484 -196,272 0.0
5.41
36.87
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2021
8.49
 5,000 8.40 8.49 8.40 200 0 0.0
08/01/2021
8.40
 41,400 8.49 8.68 8.40 0 0 0
07/01/2021
8.49
 4,700 9.05 9.05 8.49 200 0 0.0
06/01/2021
9.05
 11,700 8.96 9.15 8.49 0 0 0
05/01/2021
8.96
 23,621 8.77 9.05 8.49 1,000 0 0.0
04/01/2021
8.77
 33,200 7.93 8.77 7.93 3,500 0 0.0
31/12/2020
7.93
 5,000 7.93 7.93 7.84 0 0 0
30/12/2020
7.93
 57,810 7.65 8.03 7.47 0 0 0
29/12/2020
7.65
 37,100 7.84 7.84 7.56 0 0 0
28/12/2020
7.84
 18,200 7.84 7.84 7.56 1,600 0 0.0
25/12/2020
7.84
 35,200 7.93 7.93 7.47 0 0 0
24/12/2020
7.93
 27,700 8.21 8.21 7.37 0 3,000 -0.0
23/12/2020
8.21
 15,100 8.12 8.40 8.21 0 0 0
22/12/2020
8.12
 62,230 7.37 8.12 7.37 0 0 0
21/12/2020
7.37
 56,130 7.09 7.37 6.91 0 0 0
18/12/2020
7.09
 100 7.09 7.09 7.09 0 0 0
17/12/2020
7.09
 2,000 7.09 7.09 7.09 0 0 0
16/12/2020
7.09
 12,020 7.09 7.09 7.09 0 0 0
15/12/2020
7.09
 1,000 7.09 7.09 7.09 0 0 0
14/12/2020
7.09
 100 6.63 7.09 7.09 0 0 0
11/12/2020
6.63
 640 6.81 6.81 6.53 0 0 0
10/12/2020
6.81
 100 6.53 6.81 6.81 0 0 0
09/12/2020
6.53
 20 6.53 6.53 6.53 0 0 0
08/12/2020
6.53
 3,010 6.25 6.53 6.53 0 0 0
07/12/2020
6.25
 100 7.28 7.28 6.25 0 0 0
04/12/2020
7.28
 0 7.28 7.28 7.28 0 0 0
03/12/2020
7.28
 1,200 7.09 7.28 7.09 0 0 0
02/12/2020
7.09
 900 6.91 7.09 6.91 0 0 0
01/12/2020
6.91
 100 6.72 6.91 6.91 0 0 0
30/11/2020
6.72
 8,400 6.72 6.72 6.72 0 0 0
27/11/2020
6.72
 16,800 6.72 6.72 6.72 0 0 0
26/11/2020
6.72
 200 6.72 6.72 6.72 0 0 0
25/11/2020
6.72
 17,500 6.35 6.72 6.35 0 0 0
24/11/2020
6.35
 6,700 6.53 6.72 6.35 0 4,000 0
23/11/2020
6.53
 1,000 6.63 6.63 6.53 0 0 0
20/11/2020
6.63
 200 6.72 6.72 6.63 0 0 0
19/11/2020
6.72
 0 6.72 6.72 6.72 0 0 0
18/11/2020
6.72
 150 6.72 6.72 6.72 0 0 0
17/11/2020
6.72
 8,570 6.53 6.72 6.53 0 0 0
16/11/2020
6.53
 1,800 6.44 6.53 6.53 0 0 0
13/11/2020
6.44
 2,000 6.53 6.53 6.25 0 0 0
12/11/2020
6.53
 7,000 6.35 6.53 6.44 0 0 0
11/11/2020
6.35
 0 6.07 6.35 6.35 0 0 0
10/11/2020
6.07
 300 6.53 6.53 6.07 0 0 0
09/11/2020
6.53
 100 6.16 6.53 6.53 0 0 0
06/11/2020
6.16
 0 6.16 6.16 6.16 0 0 0
05/11/2020
6.16
 0 6.44 6.16 6.16 0 0 0
04/11/2020
6.44
 600 6.16 6.44 6.07 0 0 0
03/11/2020
6.16
 56,510 6.35 6.91 6.16 0 0 0
02/11/2020
6.35
 0 6.35 6.35 6.35 0 0 0
30/10/2020
6.35
 1,800 6.53 6.53 5.79 0 0 0
29/10/2020
6.53
 170 6.07 6.53 6.53 0 0 0
28/10/2020
6.07
 5,110 5.97 6.25 6.07 0 2,000 -0.0
27/10/2020
5.97
 100 6.25 6.25 5.97 0 0 0
26/10/2020
6.25
 0 6.35 6.25 6.25 0 0 0
23/10/2020
6.35
 970 6.35 6.35 6.07 0 0 0
22/10/2020
6.35
 0 6.35 6.35 6.35 0 0 0
21/10/2020
6.35
 300 6.44 6.44 6.35 300 0 0.0
20/10/2020
6.44
 0 6.44 6.44 6.44 0 0 0
19/10/2020
6.44
 100 6.25 6.44 6.44 0 0 0
16/10/2020
6.25
 400 6.35 6.44 6.25 0 0 0
15/10/2020
6.35
 100 6.44 6.44 6.35 0 0 0
14/10/2020
6.44
 100 6.25 6.44 6.44 0 0 0
13/10/2020
6.25
 6,800 6.25 6.25 6.25 0 0 0
12/10/2020
6.25
 13,100 6.25 6.25 6.25 0 0 0
09/10/2020
6.25
 13,400 6.25 6.25 6.25 0 0 0
08/10/2020
6.25
 600 6.16 6.25 6.07 0 0 0
07/10/2020
6.16
 47,900 6.16 6.16 5.97 0 45,900 -0.3
06/10/2020
6.16
 7,300 6.53 6.53 6.16 0 0 0
05/10/2020
6.53
 0 6.53 6.53 6.53 0 0 0
02/10/2020
6.53
 1,400 6.35 6.53 6.53 0 0 0
01/10/2020
6.35
 6,000 6.53 6.53 6.35 0 0 0
30/09/2020
6.53
 2,200 6.63 6.63 6.53 0 0 0
29/09/2020
6.63
 1,100 6.35 6.91 6.63 0 0 0
28/09/2020
6.35
 400 6.53 6.53 6.35 0 0 0
25/09/2020
6.53
 17,900 6.53 6.53 6.44 0 0 0
24/09/2020
6.53
 1,900 6.25 6.53 6.53 0 0 0
23/09/2020
6.25
 600 6.81 6.81 6.25 0 0 0
22/09/2020
6.81
 12,400 7.00 7.00 5.97 0 4,000 -0.0
21/09/2020
7.00
 100 6.16 7.00 7.00 0 0 0
18/09/2020
6.16
 100 7.09 7.09 6.16 0 0 0
17/09/2020
7.09
 1,000 7.09 7.09 7.09 0 0 0
16/09/2020
7.09
 8,000 7.00 7.19 7.00 0 0 0
15/09/2020
7.00
 0 7.00 7.00 7.00 0 0 0
14/09/2020
7.00
 100 6.44 7.00 7.00 0 0 0
11/09/2020
6.44
 6,100 6.44 6.44 6.44 0 0 0
10/09/2020
6.44
 5,059 6.16 6.53 6.16 0 0 0
09/09/2020
6.16
 2,100 6.25 6.25 6.07 0 0 0
08/09/2020
6.25
 101 6.44 6.44 6.25 0 0 0
07/09/2020
6.44
 200 5.88 6.44 5.88 0 0 0
04/09/2020
5.88
 0 5.88 5.88 5.88 0 0 0
03/09/2020
5.88
 1,000 6.53 6.53 5.88 0 0 0
01/09/2020
6.53
 11,400 6.25 6.53 5.97 0 0 0
31/08/2020
6.25
 4,200 5.97 6.25 5.97 0 0 0
28/08/2020
5.97
 1,200 5.88 6.07 5.97 0 0 0
27/08/2020
5.88
 9,100 6.07 6.07 5.79 0 0 0
26/08/2020
6.07
 100 6.35 6.35 6.07 0 0 0
25/08/2020
6.35
 200 5.88 6.35 5.60 0 0 0
24/08/2020
5.88
 4,600 5.97 5.97 5.51 0 0 0
21/08/2020
5.97
 0 5.88 5.97 5.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |