CTCP Công nghệ Mạng và Truyền thông (cmt)

13.30
-0.10
(-0.75%)
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) 		0.50 3.82% 511,130 1,100 0.0
12.90
16.70
13.30
2 tháng
(2024-09-23) 		0.10 0.74% 635,050 1,100 0.0
12.90
16.70
13.30
3 tháng
(2024-08-26) 		-0.49 -3.50% 797,061 1,100 0.0
12.90
16.70
13.30
6 tháng
(2024-05-27) 		-3.85 -22.08% 3,839,243 19,500 0.5
12.13
26.88
13.30
12 tháng
(2023-11-28) 		1.84 15.65% 5,185,022 6,578 0.2
11.76
26.88
13.30
24 tháng
(2022-12-05) 		2.21 19.44% 6,504,891 -112,952 -1.2
10.27
26.88
13.30
36 tháng
(2021-12-08) 		-8.89 -39.54% 8,077,065 -70,252 0.0
9.05
26.88
13.30
60 tháng
(2019-12-19) 		5.39 65.58% 18,742,456 -195,672 0.0
5.41
36.87
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
15.21
 82,100 14.84 15.87 14.47 0 3,300 -0.1
09/04/2021
14.84
 34,800 14.19 14.84 14.00 0 0 0
08/04/2021
14.19
 30,100 13.91 14.47 13.91 0 5,800 -0.1
07/04/2021
13.91
 26,320 14.00 14.19 13.91 0 0 0
06/04/2021
14.00
 59,610 13.81 14.28 13.72 0 70 -0.0
05/04/2021
13.81
 86,500 14.56 14.75 13.81 0 0 0
02/04/2021
14.56
 90,700 14.56 16.43 14.37 6,000 3,000 0.0
01/04/2021
14.56
 87,440 12.69 14.56 14.56 0 0 0
31/03/2021
12.69
 56,221 11.11 12.69 12.69 0 0 0
30/03/2021
11.11
 54,300 9.71 11.11 10.73 0 0 0
29/03/2021
9.71
 1,300 9.80 9.89 9.43 0 0 0
26/03/2021
9.80
 0 9.61 9.80 9.80 0 0 0
25/03/2021
9.61
 6,020 9.52 10.27 9.52 0 0 0
24/03/2021
9.52
 20,902 9.89 9.89 9.43 0 0 0
23/03/2021
9.89
 29,200 9.80 9.89 9.52 0 0 0
22/03/2021
9.80
 14,930 9.52 9.99 9.52 0 30 -0.0
19/03/2021
9.52
 25,100 9.99 9.99 9.43 0 0 0
18/03/2021
9.99
 40,000 10.27 10.27 9.52 0 500 -0.0
17/03/2021
10.27
 30,800 10.27 10.55 9.89 1,000 1,000 0.0
16/03/2021
10.27
 44,510 9.52 10.55 9.61 0 0 0
15/03/2021
9.52
 73,820 8.87 9.61 8.87 0 0 0
12/03/2021
8.87
 34,600 8.77 9.05 8.77 0 0 0
11/03/2021
8.77
 22,500 8.87 8.96 8.68 0 0 0
10/03/2021
8.87
 23,600 8.87 8.96 8.77 0 0 0
09/03/2021
8.87
 17,900 9.05 9.05 8.49 0 0 0
08/03/2021
9.05
 62,800 8.12 9.05 8.12 0 0 0
05/03/2021
8.12
 11,800 7.84 8.49 8.12 0 0 0
04/03/2021
7.84
 16,800 8.21 8.31 7.84 0 0 0
03/03/2021
8.21
 7,000 8.31 8.31 8.21 0 0 0
02/03/2021
8.31
 26,900 7.84 8.40 7.84 0 0 0
01/03/2021
7.84
 17,100 7.65 7.84 7.47 0 0 0
26/02/2021
7.65
 33,800 7.84 7.84 7.37 1,000 0 0.0
25/02/2021
7.84
 13,000 7.75 8.03 7.84 0 0 0
24/02/2021
7.75
 23,600 8.12 8.96 7.75 0 0 0
23/02/2021
8.12
 16,100 8.03 8.12 8.12 0 0 0
22/02/2021
8.03
 29,000 8.21 8.40 8.03 0 0 0
19/02/2021
8.21
 29,400 8.40 9.15 8.21 0 0 0
18/02/2021
8.40
 10,800 8.59 8.59 8.40 0 0 0
17/02/2021
8.59
 23,154 8.59 9.43 8.40 0 0 0
09/02/2021
8.59
 200 8.31 8.59 8.59 0 0 0
08/02/2021
8.31
 15,000 8.40 8.40 8.31 0 0 0
05/02/2021
8.40
 8,900 8.49 8.59 8.40 0 0 0
04/02/2021
8.49
 13,700 8.68 8.68 8.40 0 0 0
03/02/2021
8.68
 19,900 8.59 8.68 8.59 0 0 0
02/02/2021
8.59
 3,400 8.59 8.77 8.49 0 700 -0.0
01/02/2021
8.59
 30,900 8.68 9.24 8.59 0 0 0
29/01/2021
8.68
 40,200 7.93 8.96 7.00 0 100 -0.0
28/01/2021
7.93
 43,734 9.05 9.05 7.93 0 0 0
27/01/2021
9.05
 80,839 10.17 10.45 9.05 0 200 -0.0
26/01/2021
10.17
 31,600 9.80 10.83 10.17 0 0 0
25/01/2021
9.80
 65,220 8.68 9.80 8.68 0 0 0
22/01/2021
8.68
 20,000 8.96 8.96 8.12 0 0 0
21/01/2021
8.96
 24,700 8.49 9.24 8.40 400 0 0.0
20/01/2021
8.49
 6,710 8.59 8.59 8.12 0 2,000 -0.0
19/01/2021
8.59
 18,900 8.87 8.87 7.93 0 400 -0.0
18/01/2021
8.87
 10,110 8.77 8.96 8.77 0 0 0
15/01/2021
8.77
 8,360 8.68 8.87 8.68 1,100 0 0.0
14/01/2021
8.68
 21,561 8.68 8.96 8.68 0 0 0
13/01/2021
8.68
 45,202 8.40 9.33 8.59 0 0 0
12/01/2021
8.40
 20,812 8.49 9.15 8.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |