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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |