CTCP Công nghệ Mạng và Truyền thông (cmt)

9
0.10
(1.12%)
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
(2026-09-07) 		-1 -9.90% 8,300 0 0
8.90
10.40
8.90
2 tháng
(2026-08-06) 		-1.40 -13.33% 17,900 -400 0
8.90
12.30
8.90
3 tháng
(2026-07-07) 		-4.90 -35% 116,900 700 0
8.90
14
8.90
6 tháng
(2026-04-08) 		-3.80 -29.46% 147,800 2,700 0
8.90
14
8.90
12 tháng
(2025-10-10) 		-4.80 -34.53% 523,500 7,200 0.1
8.90
14
8.90
24 tháng
(2024-10-15) 		-4.10 -31.06% 4,138,225 -3,230 0.0
8.90
17.70
8.90
36 tháng
(2023-10-23) 		-1.54 -14.47% 9,131,563 2,248 0.2
8.90
26.88
8.90
60 tháng
(2021-11-01) 		-14.51 -61.46% 14,185,374 -5,982 2.1
8.90
36.87
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/03/2018
8.44
 2,280 7.94 8.48 7.98 2,270 0 0.0
28/03/2018
7.94
 1,960 7.53 7.98 7.56 210 0 0.0
27/03/2018
7.53
 210 7.11 7.55 7.53 160 0 0.0
26/03/2018
7.11
 890 7.64 7.64 7.11 0 0 0
23/03/2018
7.64
 7,430 7.64 7.69 7.48 7,050 0 0.1
22/03/2018
7.64
 1,720 7.80 7.98 7.27 650 0 0.0
21/03/2018
7.80
 5,210 7.85 7.98 7.31 430 0 0.0
20/03/2018
7.85
 1,560 7.93 7.93 7.85 560 0 0.0
19/03/2018
7.93
 380 7.81 7.98 7.27 310 0 0.0
16/03/2018
7.81
 40 7.73 7.98 7.19 30 0 0.0
15/03/2018
7.73
 3,080 7.81 7.98 7.27 60 0 0.0
14/03/2018
7.81
 5,610 8.27 8.27 7.69 30 0 0.0
13/03/2018
8.27
 600 8.23 8.27 8.27 590 0 0.0
12/03/2018
8.23
 480 7.75 8.23 7.81 420 0 0.0
09/03/2018
7.75
 1,790 8.32 8.32 7.75 20 0 0.0
08/03/2018
8.32
 1,200 8.39 8.57 7.81 100 0 0.0
07/03/2018
8.39
 1,100 8.48 8.48 7.90 10 0 0.0
06/03/2018
8.48
 100 8.32 8.48 8.48 90 0 0.0
05/03/2018
8.32
 590 8.39 8.57 8.32 40 0 0.0
02/03/2018
8.39
 150 8.37 8.48 7.81 140 0 0.0
01/03/2018
8.37
 300 8.37 8.37 8.37 300 0 0.0
28/02/2018
8.37
 2,360 8.65 8.65 8.23 2,240 0 0.0
27/02/2018
8.65
 1,210 8.27 8.82 7.73 640 0 0.0
26/02/2018
8.27
 230 8.25 8.32 8.27 0 0 0
23/02/2018
8.25
 2,070 8.69 8.69 8.09 70 1,420 0.0
22/02/2018
8.69
 330 8.69 8.69 8.69 330 0 0.0
21/02/2018
8.69
 560 8.74 8.74 8.40 360 0 0.0
13/02/2018
8.74
 120 8.57 8.74 8.23 110 0 0.0
12/02/2018
8.57
 2,910 8.15 8.69 7.73 540 0 0.0
09/02/2018
8.15
 2,500 8.19 8.22 7.62 1,490 0 0.0
08/02/2018
8.19
 550 8.36 8.36 7.78 490 0 0.0
07/02/2018
8.36
 640 8.32 8.57 8.06 630 0 0.0
06/02/2018
8.32
 160 8.22 8.40 8.32 60 0 0.0
05/02/2018
8.22
 800 7.81 8.32 7.64 660 0 0.0
02/02/2018
7.81
 3,990 8.40 8.40 7.81 1,650 0 0.0
01/02/2018
8.40
 40 8.40 8.40 8.40 40 0 0.0
31/01/2018
8.40
 1,570 7.94 8.40 7.94 1,570 0 0.0
30/01/2018
7.94
 20 7.94 7.94 7.94 20 0 0.0
29/01/2018
7.94
 1,080 7.97 8.48 7.94 1,080 0 0.0
26/01/2018
7.97
 160 8.57 8.57 7.97 0 0 0
25/01/2018
8.57
 970 8.27 8.65 8.15 920 0 0.0
22/01/2018
8.27
 230 7.90 8.39 7.81 230 0 0.0
19/01/2018
7.90
 850 8.40 8.40 7.81 130 0 0.0
18/01/2018
8.40
 10 8.40 8.40 8.40 10 0 0.0
17/01/2018
8.40
 730 7.97 8.48 7.48 320 300 0.0
16/01/2018
7.97
 1,590 8.57 8.57 7.97 10 0 0.0
15/01/2018
8.57
 820 8.37 8.82 7.80 670 0 0.0
12/01/2018
8.37
 900 8.15 8.37 8.14 900 0 0.0
11/01/2018
8.15
 1,290 8.37 8.37 7.79 270 0 0.0
10/01/2018
8.37
 1,000 8.38 8.65 7.80 320 0 0.0
09/01/2018
8.38
 980 8.38 8.38 7.81 910 0 0.0
08/01/2018
8.38
 380 8.40 8.65 7.81 360 0 0.0
05/01/2018
8.40
 530 8.39 8.82 7.81 40 270 0.0
04/01/2018
8.39
 5,060 8.40 8.65 7.81 60 0 0.0
03/01/2018
8.40
 2,460 8.32 8.82 7.98 90 0 0.0
02/01/2018
8.32
 230 8.78 8.78 8.16 110 0 0.0
29/12/2017
8.78
 3,370 8.40 8.78 7.82 3,260 0 0.0
28/12/2017
8.40
 3,080 8.53 8.65 7.93 540 0 0.0
27/12/2017
8.53
 680 8.40 8.74 7.81 230 0 0.0
26/12/2017
8.40
 1,390 8.61 8.82 8.01 230 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc