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)
20/08/2020
5.88
 200 5.69 6.07 5.88 0 0 0
19/08/2020
5.69
 200 5.79 6.07 5.69 0 0 0
18/08/2020
5.79
 2,100 5.79 5.79 5.79 0 0 0
17/08/2020
5.79
 5,700 5.69 5.88 5.69 0 0 0
14/08/2020
5.69
 700 5.79 5.79 5.69 0 0 0
13/08/2020
5.79
 4,400 5.60 5.79 5.60 0 1,000 -0.0
12/08/2020
5.60
 320 5.69 5.69 5.60 0 0 0
11/08/2020
5.69
 0 5.69 5.69 5.69 0 0 0
10/08/2020
5.69
 200 5.69 5.69 5.69 0 0 0
07/08/2020
5.69
 4,600 5.69 5.69 5.60 0 0 0
06/08/2020
5.69
 0 5.60 5.69 5.69 0 0 0
05/08/2020
5.60
 1,220 5.60 5.97 5.60 0 0 0
04/08/2020
5.60
 18,500 5.79 5.79 5.60 0 0 0
03/08/2020
5.79
 100 5.41 5.79 5.79 0 0 0
31/07/2020
5.41
 6,000 5.60 5.60 5.41 5,000 0 0.0
30/07/2020
5.60
 800 6.16 6.16 5.41 0 0 0
29/07/2020
6.16
 100 5.41 6.16 6.16 0 0 0
28/07/2020
5.41
 2,000 5.60 5.60 5.41 0 0 0
27/07/2020
5.60
 17,300 5.69 5.69 5.23 0 0 0
24/07/2020
5.69
 100 6.07 6.07 5.69 0 0 0
23/07/2020
6.07
 2,000 6.07 6.07 6.07 0 0 0
22/07/2020
6.07
 0 6.07 6.07 6.07 0 0 0
21/07/2020
6.07
 500 6.44 6.44 6.07 0 0 0
20/07/2020
6.44
 0 6.44 6.44 6.44 0 0 0
17/07/2020
6.44
 0 6.44 6.44 6.44 0 0 0
16/07/2020
6.44
 0 6.44 6.44 6.44 0 0 0
15/07/2020
6.44
 0 6.44 6.44 6.44 0 0 0
14/07/2020
6.44
 110 5.69 6.44 6.44 0 0 0
13/07/2020
5.69
 310 5.97 6.53 5.69 0 0 0
10/07/2020
5.97
 1,300 5.88 6.63 5.97 0 0 0
09/07/2020
5.88
 11,040 5.79 6.63 5.79 0 0 0
08/07/2020
5.79
 810 5.88 5.88 5.79 0 0 0
07/07/2020
5.88
 12,660 6.07 6.07 5.79 5,000 0 0.0
06/07/2020
6.07
 100 5.79 6.07 6.07 0 0 0
03/07/2020
5.79
 9,620 5.79 5.79 5.79 0 0 0
02/07/2020
5.79
 100 5.79 5.79 5.79 0 0 0
01/07/2020
5.79
 0 5.79 5.79 5.79 0 0 0
30/06/2020
5.79
 1,300 5.79 5.79 5.79 0 0 0
29/06/2020
5.79
 2,100 5.97 5.97 5.79 0 2,100 -0.0
26/06/2020
5.97
 0 5.97 5.97 5.97 0 0 0
25/06/2020
5.97
 3,300 5.97 6.25 5.97 0 0 0
24/06/2020
5.97
 2,000 5.97 5.97 5.97 0 0 0
23/06/2020
5.97
 100 6.35 6.35 5.97 0 0 0
22/06/2020
6.35
 21,900 6.07 6.35 5.79 0 0 0
19/06/2020
6.07
 10 6.07 6.07 6.07 0 0 0
18/06/2020
6.07
 200 6.35 6.35 6.07 0 0 0
17/06/2020
6.35
 5,600 6.35 6.35 6.07 0 0 0
16/06/2020
6.35
 110 6.07 6.35 6.35 0 0 0
15/06/2020
6.07
 2,300 6.35 6.35 6.07 0 0 0
12/06/2020
6.35
 1,500 6.63 6.63 6.35 0 0 0
11/06/2020
6.63
 2,060 6.16 6.63 6.63 0 0 0
10/06/2020
6.16
 265 6.44 7.00 6.16 0 0 0
09/06/2020
6.44
 1,240 6.53 6.53 6.16 0 0 0
08/06/2020
6.53
 22,760 5.97 6.72 5.97 0 0 0
05/06/2020
5.97
 1,900 6.35 6.35 5.97 0 0 0
04/06/2020
6.35
 100 6.25 6.35 6.35 0 0 0
03/06/2020
6.25
 2,610 6.25 6.25 6.25 0 0 0
02/06/2020
6.25
 0 6.25 6.25 6.25 0 0 0
01/06/2020
6.25
 1,000 6.07 6.35 6.25 0 0 0
29/05/2020
6.07
 6,000 6.07 6.35 6.07 0 0 0
28/05/2020
6.07
 32,065 6.16 6.16 5.97 900 0 0.0
27/05/2020
6.16
 2,100 6.07 6.16 6.16 0 0 0
26/05/2020
6.07
 4,700 6.07 6.35 6.07 700 1,000 -0.0
25/05/2020
6.07
 4,500 5.97 6.16 6.07 0 0 0
22/05/2020
5.97
 930 5.97 6.07 5.97 200 0 0.0
21/05/2020
5.97
 400 5.88 5.97 5.97 300 0 0.0
20/05/2020
5.88
 500 5.88 5.88 5.88 0 0 0
19/05/2020
5.88
 200 5.79 5.88 5.88 0 0 0
18/05/2020
5.79
 1,110 5.97 5.97 5.79 0 0 0
15/05/2020
5.97
 210 5.88 6.72 5.97 0 0 0
14/05/2020
5.88
 115 5.79 5.88 5.88 0 0 0
13/05/2020
5.79
 450 5.79 5.79 5.79 0 0 0
12/05/2020
5.79
 3,000 5.88 5.88 5.79 0 0 0
11/05/2020
5.88
 11,725 5.79 5.88 5.88 0 0 0
08/05/2020
5.79
 210 6.35 6.35 5.79 0 0 0
07/05/2020
6.35
 400 6.07 6.35 6.35 0 0 0
06/05/2020
6.07
 0 6.25 6.07 6.07 0 0 0
05/05/2020
6.25
 5,500 5.69 6.25 6.07 0 0 0
04/05/2020
5.69
 11,810 5.79 6.35 5.69 0 11,000 -0.1
29/04/2020
5.79
 5,000 6.16 6.16 5.79 0 0 0
28/04/2020
6.16
 0 6.07 6.16 6.16 0 0 0
27/04/2020
6.07
 5,110 6.25 6.35 6.07 0 0 0
24/04/2020
6.25
 17,000 6.16 6.44 6.07 0 10,000 -0.1
23/04/2020
6.16
 710 5.88 6.16 5.97 0 0 0
22/04/2020
5.88
 700 5.60 5.88 5.41 0 0 0
21/04/2020
5.60
 900 6.25 6.25 5.60 0 0 0
20/04/2020
6.25
 200 6.07 6.35 6.25 0 0 0
17/04/2020
6.07
 4,615 5.69 6.07 5.79 0 0 0
16/04/2020
5.69
 1,200 6.07 6.07 5.69 0 0 0
15/04/2020
6.07
 8,965 5.60 6.07 5.79 0 0 0
14/04/2020
5.60
 16,300 5.97 5.97 5.60 0 0 0
13/04/2020
5.97
 100 6.07 6.07 5.97 0 0 0
10/04/2020
6.07
 4,400 5.41 6.07 5.60 0 0 0
09/04/2020
5.41
 3,700 5.41 5.41 5.41 0 0 0
08/04/2020
5.41
 2,100 5.60 5.79 5.41 0 0 0
07/04/2020
5.60
 720 5.51 5.60 5.13 0 0 0
06/04/2020
5.51
 17,799 5.79 5.79 4.67 10,000 0 0.1
03/04/2020
5.79
 2,100 5.97 5.97 5.23 0 0 0
01/04/2020
5.97
 100 5.41 5.97 5.97 0 0 0
31/03/2020
5.41
 75,550 6.35 6.35 5.41 2,900 25,250 -0.1

Chính sách bảo mật | Điều khoản sử dụng |