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)
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
11/01/2019
5.88
 490 5.88 5.88 5.47 310 0 0.0
10/01/2019
5.88
 1,310 5.88 5.88 5.80 340 10 0.0
09/01/2019
5.88
 1,210 5.88 5.88 5.48 60 1,000 -0.0
08/01/2019
5.88
 140 6.05 6.05 5.64 80 0 0.0
07/01/2019
6.05
 300 6.09 6.09 5.67 10 90 -0.0
04/01/2019
6.09
 0 6.09 6.09 6.09 0 0 0
03/01/2019
6.09
 380 6.01 6.13 5.59 80 10 0.0
02/01/2019
6.01
 130 6.01 6.01 6.01 130 0 0.0
28/12/2018
6.01
 3,130 5.62 6.01 5.31 3,120 0 0.0
27/12/2018
5.62
 310 5.62 5.62 5.24 310 10 0.0
26/12/2018
5.62
 1,040 5.63 5.63 5.24 10 0 0.0
25/12/2018
5.63
 70 5.88 5.88 5.63 0 70 -0.0
24/12/2018
5.88
 0 5.88 5.88 5.88 0 0 0
21/12/2018
5.88
 90 6.17 6.17 5.75 10 0 0
20/12/2018
6.17
 40 5.80 6.17 5.80 40 0 0.0
19/12/2018
5.80
 0 5.80 5.80 5.80 0 0 0
18/12/2018
5.80
 1,320 5.79 5.80 5.39 320 290 0.0
17/12/2018
5.79
 30 5.88 5.88 5.63 20 0 0.0
14/12/2018
5.88
 90 5.88 5.88 5.50 90 20 0.0
13/12/2018
5.88
 0 5.88 5.88 5.88 0 0 0
12/12/2018
5.88
 180 5.88 5.88 5.88 150 0 0.0
11/12/2018
5.88
 5,530 6.10 6.10 5.68 10 0 0
10/12/2018
6.10
 70 6.10 6.10 6.10 0 60 -0.0
07/12/2018
6.10
 1,730 6.55 6.55 6.10 10 0 0.0
06/12/2018
6.55
 0 6.55 6.55 6.55 0 0 0
05/12/2018
6.55
 20 6.17 6.55 6.55 10 0 0.0
04/12/2018
6.17
 1,180 6.63 6.63 6.17 1,000 0 0.0
03/12/2018
6.63
 0 6.63 6.63 6.63 0 0 0
30/11/2018
6.63
 0 6.63 6.63 6.63 0 0 0
29/11/2018
6.63
 310 6.63 6.63 6.17 80 20 0.0
28/11/2018
6.63
 960 6.64 6.64 6.17 20 0 0.0
27/11/2018
6.64
 110 6.85 6.85 6.37 20 10 0.0
26/11/2018
6.85
 6,330 7.13 7.13 6.64 10 1,190 -0.0
23/11/2018
7.13
 1,240 6.70 7.14 6.24 160 0 0.0
22/11/2018
6.70
 60 6.72 6.72 6.70 0 0 0
21/11/2018
6.72
 1,830 6.38 6.83 6.22 1,830 0 0.0
20/11/2018
6.38
 0 6.38 6.38 6.38 0 0 0
19/11/2018
6.38
 0 6.38 6.38 6.38 0 0 0
16/11/2018
6.38
 0 6.38 6.38 6.38 0 0 0
15/11/2018
6.38
 1,120 6.13 6.38 6.30 100 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |