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)
21/08/2018
7.47
 10,460 7.13 7.55 6.64 0 10,310 -0.1
20/08/2018
7.13
 3,770 6.77 7.22 6.62 3,360 3,650 -0.0
17/08/2018
6.77
 530 7.27 7.27 6.77 0 0 0
16/08/2018
7.27
 0 7.27 7.27 7.27 0 0 0
15/08/2018
7.27
 120 7.27 7.27 7.27 120 0 0.0
14/08/2018
7.27
 840 6.83 7.27 6.83 0 800 -0.0
13/08/2018
6.83
 550 6.83 6.83 6.72 10 530 -0.0
10/08/2018
6.83
 2,960 6.83 6.83 6.79 1,460 1,460 -0
09/08/2018
6.83
 18,850 7.33 7.33 6.83 15,020 2,000 0.1
08/08/2018
7.33
 2,470 7.87 7.87 7.32 10 2,050 -0.0
07/08/2018
7.87
 1,570 7.38 7.89 7.87 10 0 0.0
06/08/2018
7.38
 140 7.93 7.93 7.38 0 0 0
03/08/2018
7.93
 18,390 7.43 7.93 6.93 15,330 15,020 0.0
02/08/2018
7.43
 380 7.98 7.98 7.43 10 260 -0.0
01/08/2018
7.98
 4,030 8.05 8.05 7.48 180 2,940 -0.0
31/07/2018
8.05
 2,200 8.05 8.05 8.05 1,600 0 0.0
30/07/2018
8.05
 12,100 7.53 8.05 7.01 10,900 11,810 -0.0
27/07/2018
7.53
 1,470 8.09 8.09 7.53 10 10 0
26/07/2018
8.09
 670 8.69 8.69 8.09 0 0 0
25/07/2018
8.69
 2,500 8.57 8.74 7.97 50 2,470 -0.0
24/07/2018
8.57
 47,410 8.74 8.74 8.13 46,990 47,170 -0.0
23/07/2018
8.74
 710 8.82 8.82 8.21 20 300 -0.0
20/07/2018
8.82
 0 8.82 8.82 8.82 0 0 0
19/07/2018
8.82
 0 8.82 8.82 8.82 0 0 0
18/07/2018
8.82
 0 8.82 8.82 8.82 0 0 0
17/07/2018
8.82
 0 8.82 8.82 8.82 0 0 0
16/07/2018
8.82
 200 8.82 8.82 8.82 200 30 0.0
13/07/2018
8.82
 240 8.99 8.99 8.82 200 0 0.0
12/07/2018
8.99
 180 8.61 8.99 8.99 170 0 0.0
11/07/2018
8.61
 200 9.24 9.24 8.61 0 0 0
10/07/2018
9.24
 0 9.24 9.24 9.24 0 0 0
09/07/2018
9.24
 0 9.24 9.24 9.24 0 0 0
06/07/2018
9.24
 10 9.24 9.24 9.24 10 0 0.0
05/07/2018
9.24
 1,460 8.69 9.28 8.09 460 10 0.0
04/07/2018
8.69
 50 8.53 8.69 8.57 50 0 0.0
03/07/2018
8.53
 0 8.53 8.53 8.53 0 0 0
02/07/2018
8.53
 0 8.53 8.53 8.53 0 0 0
29/06/2018
8.53
 100 8.53 8.53 7.93 10 10 0
28/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
27/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
26/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
25/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
22/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
21/06/2018
8.53
 190 8.53 8.53 8.40 190 120 0.0
20/06/2018
8.53
 60 8.40 8.53 8.40 60 0 0.0
19/06/2018
8.40
 450 8.40 8.40 8.40 450 300 0.0
18/06/2018
8.40
 0 8.40 8.40 8.40 0 0 0
15/06/2018
8.40
 500 8.40 8.40 8.32 500 0 0.0
14/06/2018
8.40
 20 8.57 8.57 7.97 10 0 0.0
13/06/2018
8.57
 0 8.57 8.57 8.57 0 0 0
12/06/2018
8.57
 0 8.57 8.57 8.57 0 0 0
11/06/2018
8.57
 0 8.57 8.57 8.57 0 0 0
08/06/2018
8.57
 200 8.57 8.57 8.57 200 0 0.0
07/06/2018
8.57
 650 8.27 8.57 8.27 650 310 0.0
06/06/2018
8.27
 40 8.40 8.40 8.27 0 0 0
05/06/2018
8.40
 0 8.40 8.40 8.40 0 0 0
04/06/2018
8.40
 0 8.40 8.40 8.40 0 0 0
01/06/2018
8.40
 570 8.40 8.40 7.81 120 0 0.0
31/05/2018
8.40
 0 8.40 8.40 8.40 0 0 0
30/05/2018
8.40
 0 8.40 8.40 8.40 0 0 0
29/05/2018
8.40
 210 8.27 8.40 8.40 210 0 0.0
28/05/2018
8.27
 0 8.27 8.27 8.27 0 0 0
25/05/2018
8.27
 110 8.01 8.27 8.27 110 10 0.0
24/05/2018
8.01
 450 7.94 8.32 7.94 250 10 0.0
23/05/2018
7.94
 1,300 7.94 7.94 7.94 1,300 440 0.0
22/05/2018
7.94
 420 7.81 8.15 7.56 61,480 61,220 0.0
21/05/2018
7.81
 1,020 7.81 8.32 7.81 10 0 0.0
18/05/2018
7.81
 40 8.34 8.34 7.81 10 0 0
17/05/2018
8.34
 300 8.36 8.36 8.32 200 0 0.0
16/05/2018
8.36
 200 8.36 8.36 8.36 200 0 0.0
15/05/2018
8.36
 340 7.82 8.36 7.82 210 0 0.0
14/05/2018
7.82
 1,910 8.40 8.40 7.82 0 0 0
11/05/2018
8.40
 400 8.40 8.40 8.40 400 0 0.0
10/05/2018
8.40
 400 8.40 8.40 8.40 100 270 -0.0
09/05/2018
8.40
 610 8.40 8.40 7.98 610 0 0.0
08/05/2018
8.40
 300 8.40 8.40 8.40 200 0 0.0
07/05/2018
8.40
 3,520 8.01 8.40 8.06 3,520 3,400 0.0
04/05/2018
8.01
 80 7.48 8.01 7.98 80 0 0.0
03/05/2018
7.48
 20 8.05 8.40 7.48 10 0 0.0
02/05/2018
8.05
 430 8.65 8.82 8.05 20 0 0.0
27/04/2018
8.65
 4,360 8.23 8.65 8.23 4,360 0 0.0
26/04/2018
8.23
 310 8.09 8.23 8.23 310 0 0.0
24/04/2018
8.09
 1,000 7.56 8.09 7.56 10 0 0.0
23/04/2018
7.56
 80 7.52 7.56 7.01 30 0 0.0
20/04/2018
7.52
 190 7.31 7.52 7.31 10 0 0
19/04/2018
7.31
 1,370 7.31 7.56 7.31 30 0 0.0
18/04/2018
7.31
 280 7.81 7.90 7.31 30 0 0.0
17/04/2018
7.81
 30 7.43 7.81 7.43 20 0 0.0
16/04/2018
7.43
 2,850 7.98 8.30 7.43 10 0 0.0
13/04/2018
7.98
 300 7.98 7.98 7.98 300 0 0.0
12/04/2018
7.98
 800 7.98 7.98 7.98 800 0 0.0
11/04/2018
7.98
 200 7.98 7.98 7.98 200 0 0.0
10/04/2018
7.98
 190 7.59 7.98 7.98 160 0 0.0
09/04/2018
7.59
 2,440 8.15 8.32 7.59 70 0 0.0
06/04/2018
8.15
 1,290 7.73 8.15 7.98 1,080 0 0.0
05/04/2018
7.73
 310 8.15 8.38 7.73 10 0 0.0
04/04/2018
8.15
 2,980 7.81 8.32 7.27 260 0 0.0
03/04/2018
7.81
 500 8.38 8.38 7.81 0 0 0
02/04/2018
8.38
 1,100 8.40 8.40 8.38 700 0 0.0
30/03/2018
8.40
 3,700 8.44 8.65 7.86 3,260 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |