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)
06/09/2019
8.15
 3,100 7.98 8.15 7.90 0 0 0
05/09/2019
7.98
 2,090 7.90 7.98 7.90 0 0 0
04/09/2019
7.90
 15,700 7.90 7.98 7.81 0 0 0
03/09/2019
7.90
 25,300 8.57 8.57 7.81 0 0 0
30/08/2019
8.57
 6,900 8.48 8.57 8.06 900 0 0.0
29/08/2019
8.48
 24,780 8.74 9.07 8.48 0 0 0
28/08/2019
8.74
 46,020 7.73 8.74 7.81 0 0 0
27/08/2019
7.73
 8,520 7.81 7.81 7.64 0 0 0
26/08/2019
7.81
 7,900 7.81 7.90 7.73 0 0 0
23/08/2019
7.81
 3,100 7.73 7.81 7.73 0 0 0
22/08/2019
7.73
 6,600 7.64 7.81 7.64 0 0 0
21/08/2019
7.64
 18,200 7.73 7.73 7.56 0 0 0
20/08/2019
7.73
 4,520 7.73 7.81 7.56 0 0 0
19/08/2019
7.73
 2,200 7.90 7.90 7.73 1,000 0 0.0
16/08/2019
7.90
 10,700 7.64 7.98 7.73 0 0 0
15/08/2019
7.64
 1,570 8.06 8.06 7.56 0 0 0
14/08/2019
8.06
 1,500 7.73 8.06 7.81 0 0 0
13/08/2019
7.73
 5,900 7.73 7.73 7.73 0 0 0
12/08/2019
7.73
 2,400 7.90 7.90 7.73 0 0 0
09/08/2019
7.90
 8,900 8.06 8.06 7.90 0 0 0
08/08/2019
8.06
 1,100 7.98 8.06 7.98 0 0 0
07/08/2019
7.98
 6,800 7.98 7.98 7.90 0 0 0
06/08/2019
7.98
 9,510 8.06 8.06 7.90 0 0 0
05/08/2019
8.06
 6,000 8.40 8.40 7.98 0 0 0
02/08/2019
8.40
 6,610 8.15 8.40 7.98 1,000 0 0.0
01/08/2019
8.15
 6,100 8.23 8.23 7.90 0 2,000 -0.0
31/07/2019
8.23
 2,700 8.15 8.23 8.06 0 0 0
30/07/2019
8.15
 6,600 8.23 8.32 8.15 100 0 0.0
29/07/2019
8.23
 25,800 8.57 8.57 8.15 500 0 0.0
26/07/2019
8.57
 2,500 8.74 8.74 8.57 100 0 0.0
25/07/2019
8.74
 2,900 8.74 8.74 8.48 2,000 0 0.0
24/07/2019
8.74
 2,320 8.82 8.82 8.65 0 0 0
23/07/2019
8.82
 11,300 8.57 8.82 8.32 0 0 0
22/07/2019
8.57
 16,200 8.90 9.07 8.48 4,500 0 0.0
19/07/2019
8.90
 5,100 9.07 9.16 8.90 0 0 0
18/07/2019
9.07
 2,900 9.24 9.24 8.82 0 0 0
17/07/2019
9.24
 0 9.24 9.24 9.24 0 0 0
16/07/2019
9.24
 2,420 9.24 9.32 9.24 0 0 0
15/07/2019
9.24
 12,100 9.07 9.49 8.99 0 0 0
12/07/2019
9.07
 13,035 8.99 9.24 8.99 0 0 0
11/07/2019
8.99
 625 9.16 9.16 8.99 0 0 0
10/07/2019
9.16
 14,300 8.74 9.16 8.74 0 0 0
09/07/2019
8.74
 10,335 8.74 8.82 8.74 0 0 0
08/07/2019
8.74
 1,055 8.82 8.82 8.74 0 0 0
05/07/2019
8.82
 18,100 8.57 8.82 8.40 3,500 0 0.0
04/07/2019
8.57
 28,100 8.74 8.74 8.48 0 0 0
03/07/2019
8.74
 31,600 9.24 9.24 8.65 0 0 0
02/07/2019
9.24
 7,100 9.41 9.41 8.99 0 0 0
01/07/2019
9.41
 20,900 8.99 9.49 8.74 0 0 0
28/06/2019
8.99
 13,300 8.99 8.99 8.74 0 0 0
27/06/2019
8.99
 8,600 9.41 9.41 8.99 0 0 0
26/06/2019
9.41
 16,170 9.41 9.58 9.24 0 0 0
25/06/2019
9.41
 11,400 9.49 9.66 9.41 0 0 0
24/06/2019
9.49
 19,150 9.24 9.74 9.16 0 0 0
21/06/2019
9.24
 9,720 9.24 9.49 9.16 0 0 0
20/06/2019
9.24
 26,510 9.41 9.41 8.82 0 6,300 -0.1
19/06/2019
9.41
 5,950 9.16 9.49 9.07 0 0 0
18/06/2019
9.16
 3,500 9.07 9.24 8.99 0 0 0
17/06/2019
9.07
 26,660 9.16 9.41 8.48 0 0 0
14/06/2019
9.16
 24,600 9.83 9.83 9.16 0 0 0
13/06/2019
9.83
 24,910 10.08 10.08 9.49 0 0 0
12/06/2019
10.08
 25,400 10.50 10.75 10.08 0 0 0
11/06/2019
10.50
 69,240 9.66 10.75 9.24 0 18,100 -0.2
10/06/2019
9.66
 58,220 9.66 9.83 9.24 0 18,000 -0.2
07/06/2019
9.66
 28,600 10.16 10.16 9.66 0 0 0
06/06/2019
10.16
 61,430 9.24 10.33 9.24 0 0 0
05/06/2019
9.24
 21,630 8.65 9.32 8.90 0 0 0
04/06/2019
8.65
 34,700 8.40 8.90 8.40 0 0 0
03/06/2019
8.40
 18,100 8.40 8.57 8.06 100 0 0.0
31/05/2019
8.40
 44,100 8.99 8.99 8.23 0 16,800 -0.2
30/05/2019
8.99
 10,750 9.49 9.49 8.90 0 1,000 -0.0
29/05/2019
9.49
 105,500 8.82 9.49 9.07 0 16,800 -0.2
28/05/2019
8.82
 115,900 7.98 8.82 7.39 0 23,000 -0.2
27/05/2019
7.98
 18,700 7.90 7.98 7.64 0 0 0
24/05/2019
7.90
 31,500 7.98 7.98 7.73 0 1,600 -0.0
23/05/2019
7.98
 31,210 7.64 8.06 7.73 0 0 0
22/05/2019
7.64
 17,320 7.73 8.06 7.48 0 0 0
21/05/2019
7.73
 51,820 7.64 7.98 7.14 1,600 0 0.0
20/05/2019
7.64
 23,300 8.06 8.32 7.56 300 0 0.0
17/05/2019
8.06
 51,710 7.14 8.06 7.14 0 200 -0.0
16/05/2019
7.14
 20,250 6.97 7.14 6.89 0 350 -0.0
15/05/2019
6.97
 200,210 6.64 7.48 6.64 0 162,000 -1.3
14/05/2019
6.64
 2,600 6.72 6.72 6.64 0 0 0
13/05/2019
6.72
 16,900 6.64 6.89 6.64 100 0 0.0
10/05/2019
6.64
 19,900 6.55 6.72 6.55 0 2,100 -0.0
09/05/2019
6.55
 170,140 6.64 6.64 6.30 0 159,140 -1.2
08/05/2019
6.64
 300 6.55 6.64 6.64 0 0 0
07/05/2019
6.55
 56,100 7.22 7.22 6.55 0 0 0
06/05/2019
7.22
 3,060 7.31 7.31 7.22 0 0 0
03/05/2019
7.31
 2,420 7.39 7.39 7.31 0 0 0
02/05/2019
7.39
 27,500 6.97 7.39 6.80 100 10,000 -0.1
26/04/2019
6.97
 12,550 7.64 7.64 6.97 100 100 -0
25/04/2019
7.64
 4,520 7.48 7.73 7.48 200 0 0.0
24/04/2019
7.48
 17,300 7.00 7.64 7.06 0 5,000 -0.0
23/04/2019
7.00
 0 7.00 7.00 7.00 0 0 0
22/04/2019
7.00
 0 7.00 7.00 7.00 0 0 0
19/04/2019
7.00
 0 7.00 7.00 7.00 0 0 0
18/04/2019
7.00
 0 7.00 7.00 7.00 0 0 0
17/04/2019
7.00
 117,880 7.03 7.03 6.59 130 104,440 -0.9
16/04/2019
7.03
 155,980 7.56 7.56 7.03 20 145,510 -1.2

Chính sách bảo mật | Điều khoản sử dụng |