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
(2024-08-21) 		-0.76 -5.22% 232,900 0 0
13
14.56
13.80
2 tháng
(2024-07-22) 		-1.23 -8.16% 718,900 400 0.0
12.13
15.03
13.80
3 tháng
(2024-06-24) 		-11.96 -46.43% 2,105,200 8,400 0.2
12.13
25.76
13.80
6 tháng
(2024-04-01) 		-6.73 -32.79% 3,317,300 18,100 0.5
12.13
26.88
13.80
12 tháng
(2023-09-26) 		2.79 25.30% 4,999,500 4,528 0.2
10.45
26.88
13.80
24 tháng
(2022-10-03) 		-2.72 -16.46% 6,072,005 -117,652 -1.3
9.05
26.88
13.80
36 tháng
(2021-10-06) 		-5.61 -28.91% 10,491,919 -2,452 2.1
9.05
36.87
13.80
60 tháng
(2019-10-17) 		5.40 64.29% 18,234,184 -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)
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
12/04/2019
7.56
 1,100 7.79 7.79 7.48 170 0 0.0
11/04/2019
7.79
 190 7.81 7.81 7.79 0 0 0
10/04/2019
7.81
 43,920 7.56 7.90 7.39 20 36,180 -0.3
09/04/2019
7.56
 7,250 7.31 7.73 7.22 110 0 0.0
08/04/2019
7.31
 6,660 7.31 7.81 7.14 130 1,850 -0.0
05/04/2019
7.31
 15,030 7.56 7.56 7.31 0 2,640 -0.0
04/04/2019
7.56
 10,040 7.81 7.81 7.56 100 0 0.0
03/04/2019
7.81
 13,310 7.81 7.81 7.64 10 6,010 -0.1
02/04/2019
7.81
 19,730 8.40 8.40 7.81 30 250 -0.0
01/04/2019
8.40
 11,540 8.06 8.40 7.73 40 2,820 -0.0
29/03/2019
8.06
 2,270 8.06 8.06 7.60 220 1,750 -0.0
28/03/2019
8.06
 49,580 7.98 8.32 7.48 190 38,620 -0.4
27/03/2019
7.98
 2,680 8.02 8.02 7.47 1,630 2,240 -0.0
26/03/2019
8.02
 230 8.06 8.06 7.69 30 0 0.0
25/03/2019
8.06
 131,130 7.85 8.32 7.31 61,070 32,190 0.3
22/03/2019
7.85
 2,030 7.74 7.85 7.56 1,210 2,000 -0.0
21/03/2019
7.74
 6,260 7.35 7.85 7.74 0 2,490 -0.0
20/03/2019
7.35
 146,510 6.87 7.35 6.87 150 136,650 -1.2
19/03/2019
6.87
 60,620 6.43 6.87 6.66 50 49,540 -0.4
18/03/2019
6.43
 9,690 6.76 6.76 6.43 450 8,160 -0.1
15/03/2019
6.76
 720 6.78 6.78 6.34 220 0 0.0
14/03/2019
6.78
 17,350 6.79 6.79 6.38 30 15,320 -0.1
13/03/2019
6.79
 700 6.79 6.79 6.79 0 0 0
12/03/2019
6.79
 50 6.80 6.80 6.43 20 0 0.0
11/03/2019
6.80
 13,530 6.52 6.80 6.22 8,110 5,000 0.0
08/03/2019
6.52
 360 6.53 6.53 6.24 340 0 0.0
07/03/2019
6.53
 1,200 6.53 6.53 6.53 0 0 0
06/03/2019
6.53
 11,080 6.22 6.55 6.22 450 7,950 -0.1
05/03/2019
6.22
 7,060 6.59 6.59 6.22 6,750 0 0.0
04/03/2019
6.59
 0 6.59 6.59 6.59 0 0 0
01/03/2019
6.59
 200 6.59 6.59 6.59 200 0 0.0
28/02/2019
6.59
 1,270 6.62 6.62 6.18 270 0 0.0
27/02/2019
6.62
 3,170 6.64 6.64 6.23 3,170 0 0.0
26/02/2019
6.64
 8,270 6.71 6.71 6.59 8,270 3,500 0.0
25/02/2019
6.71
 10,270 6.55 6.71 6.71 10,000 9,000 0.0
22/02/2019
6.55
 30 6.63 6.63 6.55 0 0 0
21/02/2019
6.63
 150 6.64 6.64 6.22 150 0 0.0
20/02/2019
6.64
 20 6.64 6.64 6.64 20 0 0.0
19/02/2019
6.64
 6,260 6.71 6.71 6.47 30 100 -0.0
18/02/2019
6.71
 1,520 6.38 6.71 6.27 10 0 0
15/02/2019
6.38
 1,820 6.55 6.55 6.21 180 100 0.0
14/02/2019
6.55
 5,030 6.55 6.55 6.30 30 5,000 -0.0
13/02/2019
6.55
 290 6.72 6.72 6.38 290 0 0.0
12/02/2019
6.72
 240 6.71 6.72 6.31 20 0 0.0
11/02/2019
6.71
 19,000 6.72 6.72 6.30 7,710 18,790 -0.1
01/02/2019
6.72
 20 6.29 6.72 6.72 20 0 0.0
31/01/2019
6.29
 5,200 6.29 6.30 6.29 170 4,900 -0.0
30/01/2019
6.29
 38,370 6.30 6.47 6.29 34,340 33,680 0.0
29/01/2019
6.30
 2,000 6.30 6.30 6.30 0 0 0
28/01/2019
6.30
 0 6.30 6.30 6.30 0 0 0
25/01/2019
6.30
 16,410 6.72 7.05 6.30 15,600 14,400 0.0
24/01/2019
6.72
 2,290 6.30 6.72 6.05 1,020 0 0.0
23/01/2019
6.30
 33,330 5.91 6.30 5.91 22,070 32,970 -0.1
22/01/2019
5.91
 1,600 5.53 5.91 5.91 1,070 0 0.0
21/01/2019
5.53
 22,830 5.49 5.53 5.49 22,240 22,230 0
18/01/2019
5.49
 1,000 5.53 5.53 5.49 900 100 0.0
17/01/2019
5.53
 2,010 5.91 5.91 5.53 1,970 0 0.0
16/01/2019
5.91
 300 5.53 5.91 5.54 140 0 0.0
15/01/2019
5.53
 450 5.88 5.88 5.52 450 0 0.0
14/01/2019
5.88
 0 5.88 5.88 5.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |