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)
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
30/03/2020
6.35
 500 6.25 6.44 6.35 0 0 0
27/03/2020
6.25
 1,300 6.91 6.91 6.25 0 0 0
26/03/2020
6.91
 200 6.63 7.00 6.91 0 0 0
25/03/2020
6.63
 1,070 6.63 6.63 6.63 0 0 0
24/03/2020
6.63
 100 6.63 6.63 6.63 0 0 0
23/03/2020
6.63
 1,200 6.35 6.72 6.63 0 0 0
20/03/2020
6.35
 46,400 6.35 6.35 6.35 10,100 46,400 -0.2
19/03/2020
6.35
 100 7.00 7.00 6.35 100 100 0
18/03/2020
7.00
 100 6.53 7.00 7.00 100 0 0.0
17/03/2020
6.53
 2,600 6.53 6.53 6.35 0 0 0
16/03/2020
6.53
 500 6.44 6.53 6.53 0 0 0
13/03/2020
6.44
 8,300 6.63 6.63 6.07 0 100 -0.0
12/03/2020
6.63
 600 6.07 6.72 6.16 0 300 -0.0
11/03/2020
6.07
 10,500 7.19 7.19 6.07 0 0 0
10/03/2020
7.19
 4,900 7.00 7.19 6.53 0 100 -0.0
09/03/2020
7.00
 10,200 7.75 7.75 6.63 0 0 0
06/03/2020
7.75
 110 7.75 7.75 7.75 0 0 0
05/03/2020
7.75
 1,200 7.56 7.75 7.65 0 0 0
04/03/2020
7.56
 1,100 7.47 7.65 7.56 0 0 0
03/03/2020
7.47
 16,000 7.47 7.47 7.37 0 0 0
02/03/2020
7.47
 2,200 7.47 7.47 7.47 0 0 0
28/02/2020
7.47
 14,500 7.93 7.93 7.47 0 4,500 -0.0
27/02/2020
7.93
 100 7.84 7.93 7.93 0 0 0
26/02/2020
7.84
 100 7.65 7.84 7.84 100 0 0.0
25/02/2020
7.65
 0 7.47 7.65 7.65 0 0 0
24/02/2020
7.47
 2,900 8.12 8.12 7.47 0 0 0
21/02/2020
8.12
 100 7.75 8.12 8.12 100 0 0.0
20/02/2020
7.75
 1,300 7.47 7.75 7.65 0 0 0
19/02/2020
7.47
 5,100 8.03 8.03 7.47 0 0 0
18/02/2020
8.03
 100 7.75 8.03 8.03 100 0 0.0
17/02/2020
7.75
 8,000 8.40 8.40 7.75 6,000 0 0.0
14/02/2020
8.40
 100 7.84 8.40 8.40 0 0 0
13/02/2020
7.84
 1,900 7.56 7.84 7.84 0 0 0
12/02/2020
7.56
 7,020 7.65 7.84 7.56 0 0 0
11/02/2020
7.65
 2,510 7.65 7.65 7.65 0 0 0
10/02/2020
7.65
 6,500 7.56 8.49 7.65 100 0 0.0
07/02/2020
7.56
 400 7.65 7.65 7.56 0 0 0
06/02/2020
7.65
 1,400 7.47 7.93 7.65 0 0 0
05/02/2020
7.47
 20,400 7.56 7.56 7.37 0 0 0
04/02/2020
7.56
 2,000 7.47 8.59 7.37 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |