CTCP Công nghệ Mạng và Truyền thông (cmt)

13.40
0
(0%)
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
(2025-11-19) 		0 0% 67,700 800 0.0
13.20
13.70
13.40
2 tháng
(2025-10-20) 		-0.40 -2.90% 150,800 6,100 0.1
12.90
13.80
13.40
3 tháng
(2025-09-22) 		-0.60 -4.29% 243,100 3,300 0.0
12.90
14.10
13.40
6 tháng
(2025-06-23) 		-0.10 -0.74% 842,800 -9,800 -0.0
12.90
15.50
13.40
12 tháng
(2024-12-24) 		-2.30 -14.65% 2,610,943 -8,530 -0.0
11.70
17.70
13.40
24 tháng
(2024-01-02) 		-8.35 -38.38% 7,577,271 4,748 0.3
11.70
26.88
13.40
36 tháng
(2023-01-04) 		1.73 14.86% 9,559,397 -11,382 0.0
10.36
26.88
13.40
60 tháng
(2021-01-14) 		4.72 54.38% 20,425,921 -82,052 0.8
7.65
36.87
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2019
8.21
 5,100 8.87 8.87 8.21 3,000 0 0.0
10/12/2019
8.87
 0 8.87 8.87 8.87 0 0 0
09/12/2019
8.87
 100 8.40 8.87 8.87 100 0 0.0
06/12/2019
8.40
 3,000 8.31 8.40 8.40 0 0 0
05/12/2019
8.31
 300 7.84 8.31 8.31 0 0 0
04/12/2019
7.84
 500 8.40 8.40 7.84 0 0 0
03/12/2019
8.40
 100 8.03 8.40 8.40 100 0 0.0
02/12/2019
8.03
 100 8.40 8.40 8.03 0 0 0
29/11/2019
8.40
 1,400 8.03 8.40 8.12 0 0 0
28/11/2019
8.03
 200 8.40 8.40 8.03 0 0 0
27/11/2019
8.40
 1,900 7.93 8.40 7.84 0 0 0
26/11/2019
7.93
 3,600 8.40 8.40 7.93 1,300 0 0.0
25/11/2019
8.40
 0 8.40 8.40 8.40 0 0 0
22/11/2019
8.40
 1,200 8.40 8.40 8.40 0 0 0
21/11/2019
8.40
 1,000 8.77 8.77 8.40 0 0 0
20/11/2019
8.77
 1,800 8.40 8.77 8.40 0 0 0
19/11/2019
8.40
 1,600 8.40 8.40 8.31 0 0 0
18/11/2019
8.40
 5,500 8.40 9.33 8.40 0 0 0
15/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
15/11/2019
8.40
 3,000 8.40 8.40 8.40 0 0 0
14/11/2019
8.40
 9,350 8.57 8.57 8.40 0 0 0
13/11/2019
8.57
 500 8.74 8.74 8.57 0 0 0
12/11/2019
8.74
 5,550 8.74 8.74 8.57 0 100 -0.0
11/11/2019
8.74
 100 8.65 8.74 8.74 0 0 0
08/11/2019
8.65
 6,500 8.65 8.65 8.65 0 0 0
07/11/2019
8.65
 5,500 8.65 8.65 8.65 0 0 0
06/11/2019
8.65
 200 8.57 8.65 8.65 0 0 0
05/11/2019
8.57
 1,000 8.65 8.65 8.57 0 0 0
04/11/2019
8.65
 100 8.65 8.65 8.65 0 0 0
01/11/2019
8.65
 10,000 8.82 9.66 8.65 100 0 0.0
31/10/2019
8.82
 14,200 8.82 9.07 8.82 100 0 0.0
30/10/2019
8.82
 33,000 8.82 8.82 8.40 500 0 0.0
29/10/2019
8.82
 0 8.82 8.82 8.82 0 0 0
28/10/2019
8.82
 2,000 8.82 8.82 8.74 0 0 0
25/10/2019
8.82
 100 8.57 8.82 8.82 0 0 0
24/10/2019
8.57
 0 8.40 8.57 8.57 0 0 0
23/10/2019
8.40
 1,340 8.40 9.66 8.40 0 0 0
22/10/2019
8.40
 510 8.40 8.40 8.40 0 0 0
21/10/2019
8.40
 6,200 8.40 8.40 8.40 0 0 0
18/10/2019
8.40
 0 8.40 8.40 8.40 0 0 0
17/10/2019
8.40
 0 8.40 8.40 8.40 0 0 0
16/10/2019
8.40
 2,800 8.40 8.40 8.40 0 0 0
15/10/2019
8.40
 6,310 8.40 8.40 8.40 0 0 0
14/10/2019
8.40
 6,000 8.40 8.82 8.40 100 0 0.0
11/10/2019
8.40
 0 8.40 8.40 8.40 0 0 0
10/10/2019
8.40
 1,600 8.48 8.82 8.40 100 0 0.0
09/10/2019
8.48
 12,000 8.40 8.48 8.40 0 0 0
08/10/2019
8.40
 0 8.40 8.40 8.40 0 0 0
07/10/2019
8.40
 11,200 8.48 8.48 8.40 0 0 0
04/10/2019
8.48
 39,000 8.40 8.82 8.40 600 0 0.0
03/10/2019
8.40
 13,100 8.48 8.48 8.40 0 0 0
02/10/2019
8.48
 10,000 8.40 8.48 8.40 1,000 0 0.0
01/10/2019
8.40
 20,300 8.48 8.48 8.40 0 0 0
30/09/2019
8.48
 37,500 8.40 8.57 7.98 0 0 0
27/09/2019
8.40
 900 8.40 8.82 8.40 100 0 0.0
26/09/2019
8.40
 12,300 8.48 8.48 8.40 0 0 0
25/09/2019
8.48
 600 8.57 8.57 8.48 0 0 0
24/09/2019
8.57
 25,500 8.15 8.82 8.15 1,600 0 0.0
23/09/2019
8.15
 12,480 8.40 8.40 7.98 2,000 0 0.0
20/09/2019
8.40
 21,120 8.32 8.40 8.15 0 0 0
19/09/2019
8.32
 13,470 8.32 8.40 8.32 300 0 0.0
18/09/2019
8.32
 31,200 7.98 8.65 7.98 11,100 0 0.1
17/09/2019
7.98
 15,520 7.98 7.98 7.73 0 0 0
16/09/2019
7.98
 22,000 7.81 8.06 7.90 1,000 0 0.0
13/09/2019
7.81
 18,900 7.90 7.90 7.64 0 0 0
12/09/2019
7.90
 1,820 7.98 8.15 7.90 100 0 0.0
11/09/2019
7.98
 6,800 7.73 7.98 7.73 0 0 0
10/09/2019
7.73
 6,600 7.56 7.81 7.64 0 0 0
09/09/2019
7.56
 21,600 8.15 8.15 7.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |