CTCP Công nghệ Mạng và Truyền thông (cmt)

15.40
2
(14.93%)

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
(2024-10-09)
0 0% 128,200 1,000 0.0
12.90
15.40
15.40
2 tháng
(2024-09-09)
-0.30 -2.22% 281,800 1,000 0.0
12.90
15.40
15.40
3 tháng
(2024-08-12)
-0.71 -5.08% 557,400 300 0.0
12.90
15.40
15.40
6 tháng
(2024-05-13)
-6.21 -32.01% 3,450,500 19,400 0.5
12.13
26.88
15.40
12 tháng
(2023-11-14)
1.16 9.63% 4,886,700 6,478 0.2
11.01
26.88
15.40
24 tháng
(2022-11-21)
3.12 30.95% 6,132,067 -113,052 -1.2
9.71
26.88
15.40
36 tháng
(2021-11-24)
-14.43 -52.22% 8,024,592 -36,252 1.0
9.05
27.63
15.40
60 tháng
(2019-12-05)
4.89 58.91% 18,327,634 -197,272 0.0
5.41
36.87
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2016
8.82
50 8.74 8.82 8.15 40 0 0.0
07/10/2016
8.74
40 8.65 8.74 8.74 40 0 0.0
06/10/2016
8.65
0 8.65 8.65 8.65 0 0 0
05/10/2016
8.65
0 8.65 8.65 8.65 0 0 0
04/10/2016
8.65
700 8.86 8.86 8.25 600 600 0
03/10/2016
8.86
0 8.86 8.86 8.86 0 0 0
30/09/2016
8.86
0 8.86 8.86 8.86 0 0 0
29/09/2016
8.86
1,820 8.90 8.90 8.28 1,320 0 0.0
28/09/2016
8.90
0 8.90 8.90 8.90 0 0 0
27/09/2016
8.90
40 8.40 8.90 8.74 40 0 0.0
26/09/2016
8.40
550 8.40 8.40 8.40 550 0 0.0
23/09/2016
8.40
430 8.40 8.40 7.85 30 0 0.0
22/09/2016
8.40
0 8.40 8.40 8.40 0 0 0
21/09/2016
8.40
170 8.99 8.99 8.40 0 170 -0.0
20/09/2016
8.99
30 8.69 8.99 8.90 30 0 0.0
19/09/2016
8.69
430 9.24 9.24 8.69 10 0 0.0
16/09/2016
9.24
710 9.66 10.33 8.99 600 620 -0.0
15/09/2016
9.66
310 9.16 9.66 9.07 310 0 0.0
14/09/2016
9.16
2,880 8.82 9.32 8.21 270 0 0.0
13/09/2016
8.82
40 8.40 8.82 8.82 40 0 0.0
12/09/2016
8.40
30 7.90 8.40 7.39 20 10 0.0
09/09/2016
7.90
150 7.48 7.90 7.56 150 0 0.0
08/09/2016
7.48
230 7.48 7.48 7.39 30 0 0.0
07/09/2016
7.48
580 7.98 7.98 7.48 0 0 0
06/09/2016
7.98
950 7.90 8.23 7.39 170 730 -0.0
05/09/2016
7.90
4,680 8.15 8.57 7.90 1,640 1,680 -0.0
01/09/2016
8.15
610 8.74 8.99 8.15 60 0 0.0
31/08/2016
8.74
4,030 8.32 8.74 8.32 3,180 0 0.0
30/08/2016
8.32
120 8.90 9.41 8.32 60 0 0.0
29/08/2016
8.90
650 9.24 9.66 8.65 60 0 0.0
26/08/2016
9.24
40 9.24 9.49 9.24 20 20 0
25/08/2016
9.24
80 9.24 9.24 8.82 10 0 0.0
24/08/2016
9.24
80 9.58 9.58 8.99 10 50 -0.0
23/08/2016
9.58
320 9.58 9.58 8.99 10 0 0.0
22/08/2016
9.58
510 9.66 9.66 8.99 10 0 0.0
19/08/2016
9.66
0 9.66 9.66 9.66 0 0 0
18/08/2016
9.66
4,740 9.74 9.74 9.16 10 30 -0.0
17/08/2016
9.74
520 10.00 10.00 9.32 10 510 -0.0
16/08/2016
10.00
0 10.00 10.00 10.00 0 0 0
15/08/2016
10.00
1,030 10.42 10.42 9.74 20 10 0.0
12/08/2016
10.42
900 10.42 10.75 10.08 600 840 -0.0
11/08/2016
10.42
30 10.08 10.42 10.42 30 0 0.0
10/08/2016
10.08
120 10.42 10.75 10.08 20 100 -0.0
09/08/2016
10.42
0 10.42 10.42 10.42 0 0 0
08/08/2016
10.42
10 10.08 10.42 10.42 10 0 0.0
05/08/2016
10.08
540 10.75 10.75 10.08 0 40 -0.0
04/08/2016
10.75
0 10.75 10.75 10.75 0 0 0
03/08/2016
10.75
0 10.75 10.75 10.75 0 0 0
02/08/2016
10.75
20 10.50 10.75 10.25 10 0 0.0
01/08/2016
10.50
20 10.92 10.92 10.50 0 0 0
29/07/2016
10.92
0 10.92 10.92 10.92 0 0 0
28/07/2016
10.92
10 10.50 10.92 10.92 10 0 0.0
27/07/2016
10.50
1,350 11.17 11.17 10.42 20 1,120 -0.0
26/07/2016
11.17
50 10.75 11.17 10.92 50 0 0.0
25/07/2016
10.75
20 10.67 10.75 10.75 20 0 0.0
22/07/2016
10.67
70 10.16 10.67 10.08 70 50 0.0
21/07/2016
10.16
10 10.75 10.75 10.16 0 10 -0.0
20/07/2016
10.75
20 10.42 10.75 10.75 20 0 0.0
19/07/2016
10.42
230 10.84 10.84 10.08 30 10 0.0
18/07/2016
10.84
1,080 10.75 10.92 10.42 1,060 970 0.0
15/07/2016
10.75
50 11.26 11.26 10.75 0 40 -0.0
14/07/2016
11.26
0 11.26 11.26 11.26 0 0 0
13/07/2016
11.26
0 11.26 11.26 11.26 0 0 0
12/07/2016
11.26
0 11.26 11.26 11.26 0 0 0
11/07/2016
11.26
80 10.92 11.26 10.92 80 0 0.0
08/07/2016
10.92
20 10.75 10.92 10.92 20 0 0.0
07/07/2016
10.75
3,070 10.75 10.92 10.08 2,070 1,880 0.0
06/07/2016
10.75
1,590 10.75 10.75 10.08 140 0 0.0
05/07/2016
10.75
10 11.34 11.34 10.75 0 0 0
04/07/2016
11.34
0 11.34 11.34 11.34 0 0 0
01/07/2016
11.34
1,300 10.92 11.34 10.75 1,300 0 0.0
30/06/2016
10.92
2,860 11.00 11.00 10.67 2,850 0 0.0
29/06/2016
11.00
100 11.00 11.00 11.00 100 0 0.0
28/06/2016
11.00
0 11.00 11.00 11.00 0 0 0
27/06/2016
11.00
1,620 11.00 11.00 10.50 1,600 1,500 0.0
24/06/2016
11.00
0 11.00 11.00 11.00 0 0 0
23/06/2016
11.00
110 11.09 11.09 10.92 100 0 0.0
22/06/2016
11.09
0 11.09 11.09 11.09 0 0 0
21/06/2016
11.09
0 11.09 11.09 11.09 0 0 0
20/06/2016
11.09
0 11.09 11.09 11.09 0 0 0
17/06/2016
11.09
0 11.09 11.09 11.09 0 0 0
16/06/2016
11.09
140 11.17 11.17 10.42 40 0 0.0
15/06/2016
11.17
0 11.17 11.17 11.17 0 0 0
14/06/2016
11.17
50 11.17 11.17 11.17 50 0 0.0
13/06/2016
11.17
20 10.84 11.17 11.17 20 0 0.0
10/06/2016
10.84
80 11.00 11.17 10.84 60 0 0.0
09/06/2016
11.00
2,270 10.67 11.00 10.00 270 2,000 -0.0
08/06/2016
10.67
2,540 11.42 11.42 10.67 1,520 0 0.0
07/06/2016
11.42
360 11.42 11.42 10.67 60 300 -0.0
06/06/2016
11.42
1,810 11.26 11.42 11.42 1,810 0 0.0
03/06/2016
11.26
6,970 10.75 11.26 10.08 1,100 6,760 -0.1
02/06/2016
10.75
3,240 11.51 11.51 10.75 0 3,240 -0.0
01/06/2016
11.51
140 11.59 11.59 10.84 30 0 0.0
31/05/2016
11.59
3,160 11.42 11.68 11.34 1,160 0 0.0
30/05/2016
11.42
2,390 11.51 11.76 11.34 1,890 0 0.0
27/05/2016
11.51
0 11.51 11.51 11.51 0 0 0
26/05/2016
11.51
50 11.51 11.51 11.51 50 0 0.0
25/05/2016
11.51
1,860 11.42 12.10 11.51 1,850 0 0.0
24/05/2016
11.42
0 11.42 11.42 11.42 0 0 0
23/05/2016
11.42
40 11.42 11.42 11.42 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |