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)
30/10/2017
10.21
 170 10.04 10.21 10.08 170 10 0.0
27/10/2017
10.04
 30 9.41 10.04 9.83 30 0 0.0
26/10/2017
9.41
 20 8.82 9.41 9.41 20 0 0.0
25/10/2017
8.82
 20 9.24 9.87 8.82 10 0 0.0
24/10/2017
9.24
 110 9.41 9.41 8.78 10 0 0.0
23/10/2017
9.41
 0 9.41 9.41 9.41 0 0 0
20/10/2017
9.41
 630 9.58 10.08 9.24 620 590 0.0
19/10/2017
9.58
 990 9.24 9.87 8.61 980 10 0.0
18/10/2017
9.24
 1,650 9.49 9.49 8.86 1,360 0 0.0
17/10/2017
9.49
 530 9.24 9.66 8.61 220 0 0.0
16/10/2017
9.24
 1,220 9.16 9.24 8.90 120 0 0.0
13/10/2017
9.16
 6,930 8.65 9.24 8.31 6,930 0 0.1
12/10/2017
8.65
 60 8.65 8.65 8.65 60 0 0.0
11/10/2017
8.65
 110 8.65 8.65 8.65 110 0 0.0
10/10/2017
8.65
 30 8.65 8.65 8.65 30 0 0.0
09/10/2017
8.65
 540 8.37 8.65 7.80 60 0 0.0
06/10/2017
8.37
 840 8.37 8.37 7.80 740 0 0.0
05/10/2017
8.37
 30 8.05 8.37 8.37 20 0 0.0
04/10/2017
8.05
 1,550 8.05 8.05 7.52 10 0 0.0
03/10/2017
8.05
 1,200 8.65 8.65 8.05 0 0 0
02/10/2017
8.65
 70 8.65 8.65 8.61 60 0 0.0
29/09/2017
8.65
 100 8.65 8.65 8.65 100 0 0.0
28/09/2017
8.65
 2,010 8.39 8.74 7.81 1,950 10 0.0
27/09/2017
8.39
 0 8.39 8.39 8.39 0 0 0
26/09/2017
8.39
 10,010 8.39 8.39 7.98 9,950 0 0.1
25/09/2017
8.39
 1,740 8.31 8.39 7.77 210 0 0.0
22/09/2017
8.31
 1,130 8.22 8.31 8.23 10 0 0.0
21/09/2017
8.22
 1,880 8.38 8.38 7.80 100 0 0.0
20/09/2017
8.38
 160 8.32 8.38 7.74 30 0 0.0
19/09/2017
8.32
 6,150 7.93 8.32 7.94 30 0 0.0
18/09/2017
7.93
 430 8.53 8.53 7.93 20 0 0.0
15/09/2017
8.53
 20 8.48 8.53 8.48 0 0 0
14/09/2017
8.48
 30 8.09 8.48 8.40 30 0 0.0
13/09/2017
8.09
 1,010 8.69 8.69 8.09 0 0 0
12/09/2017
8.69
 0 8.69 8.69 8.69 0 0 0
11/09/2017
8.69
 10 8.39 8.69 8.69 10 0 0.0
08/09/2017
8.39
 110 7.96 8.39 8.39 110 0 0.0
07/09/2017
7.96
 60 7.46 7.96 7.94 60 0 0.0
06/09/2017
7.46
 280 7.98 8.48 7.46 20 0 0.0
05/09/2017
7.98
 2,240 8.11 8.11 7.98 2,240 0 0.0
01/09/2017
8.11
 10 7.90 8.11 8.11 0 0 0
31/08/2017
7.90
 3,990 7.59 8.11 7.59 2,630 2,000 0.0
30/08/2017
7.59
 2,850 8.15 8.32 7.59 40 2,500 -0.0
29/08/2017
8.15
 2,610 8.32 8.32 7.98 290 0 0.0
28/08/2017
8.32
 2,640 8.32 8.78 7.74 2,440 0 0.0
25/08/2017
8.32
 160 8.53 8.53 7.93 20 0 0.0
24/08/2017
8.53
 4,520 8.06 8.53 8.06 4,520 0 0.0
23/08/2017
8.06
 1,330 8.23 8.23 7.66 80 0 0.0
22/08/2017
8.23
 3,630 8.82 8.82 8.21 520 0 0.0
21/08/2017
8.82
 50 8.86 8.86 8.25 20 0 0.0
18/08/2017
8.86
 2,250 8.74 9.16 8.13 70 0 0.0
17/08/2017
8.74
 1,730 9.20 9.66 8.57 500 0 0.0
16/08/2017
9.20
 80 9.58 9.83 8.95 20 0 0.0
15/08/2017
9.58
 0 9.58 9.58 9.58 0 0 0
14/08/2017
9.58
 0 9.58 9.58 9.58 0 0 0
11/08/2017
9.58
 50 9.37 9.58 9.58 0 0 0
10/08/2017
9.37
 510 8.82 9.37 8.40 10 0 0.0
09/08/2017
8.82
 3,260 9.32 9.32 8.69 0 2,650 -0.0
08/08/2017
9.32
 860 8.82 9.37 8.82 50 0 0.0
07/08/2017
8.82
 2,110 8.74 8.82 8.23 40 0 0.0
04/08/2017
8.74
 130 9.37 9.37 8.74 10 0 0.0
03/08/2017
9.37
 10 10.04 10.04 9.37 0 0 0
02/08/2017
10.04
 500 9.45 10.04 9.49 500 0 0.0
01/08/2017
9.45
 280 9.24 9.58 9.45 10 0 0.0
31/07/2017
9.24
 60 9.32 9.91 9.24 50 0 0.0
28/07/2017
9.32
 110 9.37 9.37 8.74 10 0 0.0
27/07/2017
9.37
 10 8.82 9.37 9.37 10 0 0.0
26/07/2017
8.82
 20 8.28 8.82 8.82 20 0 0.0
25/07/2017
8.28
 2,800 8.28 8.82 8.28 10 1,980 -0.0
24/07/2017
8.28
 390 8.90 9.45 8.28 30 0 0.0
21/07/2017
8.90
 1,000 9.49 9.49 8.90 0 0 0
20/07/2017
9.49
 0 9.49 9.49 9.49 0 0 0
19/07/2017
9.49
 1,100 9.49 9.49 9.49 1,100 0 0.0
18/07/2017
9.49
 2,010 9.53 9.53 9.45 1,010 10 0.0
17/07/2017
9.53
 250 9.53 9.53 8.90 60 10 0.0
14/07/2017
9.53
 3,470 9.53 9.53 8.90 2,250 0 0.0
13/07/2017
9.53
 10 9.16 9.53 9.53 10 0 0.0
12/07/2017
9.16
 320 8.90 9.37 9.16 10 0 0.0
11/07/2017
8.90
 2,940 8.99 8.99 8.37 1,010 1,000 -0.0
10/07/2017
8.99
 1,550 8.95 9.41 8.82 62,220 61,220 0.0
07/07/2017
8.95
 310 8.40 8.95 8.78 290 0 0.0
06/07/2017
8.40
 12,320 8.57 8.99 7.97 3,450 9,980 -0.1
05/07/2017
8.57
 590 9.20 9.20 8.57 0 0 0
04/07/2017
9.20
 620 9.24 9.58 8.61 100 0 0.0
03/07/2017
9.24
 10 9.66 9.66 9.24 0 10 -0.0
30/06/2017
9.66
 2,380 9.58 9.66 8.95 30 10 0.0
29/06/2017
9.58
 0 9.58 9.58 9.58 0 0 0
28/06/2017
9.58
 110 9.24 9.83 9.58 0 0 0
27/06/2017
9.24
 2,410 9.45 10.08 8.82 40 1,750 -0.0
26/06/2017
9.45
 810 9.49 9.49 9.45 0 0 0
23/06/2017
9.49
 210 9.49 10.00 9.49 10 0 0.0
22/06/2017
9.49
 9,830 10.16 10.33 9.49 230 9,760 -0.1
21/06/2017
10.16
 220 10.67 10.67 9.95 170 0 0.0
20/06/2017
10.67
 80 10.42 10.88 10.08 20 0 0.0
19/06/2017
10.42
 0 10.42 10.42 10.42 0 0 0
16/06/2017
10.42
 50 10.50 10.67 9.79 30 0 0.0
15/06/2017
10.50
 30 10.25 10.50 10.50 30 0 0.0
14/06/2017
10.25
 30 9.87 10.50 9.87 20 0 0.0
13/06/2017
9.87
 0 9.87 9.87 9.87 0 0 0
12/06/2017
9.87
 10 10.08 10.08 9.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |