CTCP Công nghệ Mạng và Truyền thông (cmt)

13.30
-0.10
(-0.75%)
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
(2024-10-23) 		0.50 3.82% 511,130 1,100 0.0
12.90
16.70
13.30
2 tháng
(2024-09-23) 		0.10 0.74% 635,050 1,100 0.0
12.90
16.70
13.30
3 tháng
(2024-08-26) 		-0.49 -3.50% 797,061 1,100 0.0
12.90
16.70
13.30
6 tháng
(2024-05-27) 		-3.85 -22.08% 3,839,243 19,500 0.5
12.13
26.88
13.30
12 tháng
(2023-11-28) 		1.84 15.65% 5,185,022 6,578 0.2
11.76
26.88
13.30
24 tháng
(2022-12-05) 		2.21 19.44% 6,504,891 -112,952 -1.2
10.27
26.88
13.30
36 tháng
(2021-12-08) 		-8.89 -39.54% 8,077,065 -70,252 0.0
9.05
26.88
13.30
60 tháng
(2019-12-19) 		5.39 65.58% 18,742,456 -195,672 0.0
5.41
36.87
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2015
9.66
 5,000 10.08 10.08 9.66 0 5,000 -0.1
10/04/2015
10.08
 0 10.08 10.08 10.08 0 0 0
09/04/2015
10.08
 0 10.08 10.08 10.08 0 0 0
08/04/2015
10.08
 3,450 10.08 10.50 9.41 2,450 380 0.0
07/04/2015
10.08
 8,100 9.66 10.08 8.99 7,050 1,000 0.1
06/04/2015
9.66
 10 9.41 9.66 9.66 10 0 0.0
03/04/2015
9.41
 0 9.41 9.41 9.41 0 0 0
02/04/2015
9.41
 3,080 9.24 9.41 8.99 3,080 0 0.0
01/04/2015
9.24
 0 9.24 9.24 9.24 0 0 0
31/03/2015
9.24
 1,600 9.66 9.66 8.99 1,470 80 0.0
30/03/2015
9.66
 4,610 9.24 9.74 8.99 4,600 0 0.0
27/03/2015
9.24
 0 9.24 9.24 9.24 0 0 0
26/03/2015
9.24
 0 9.24 9.24 9.24 0 0 0
25/03/2015
9.24
 10 9.16 9.24 9.24 0 0 0
24/03/2015
9.16
 0 9.16 9.16 9.16 0 0 0
23/03/2015
9.16
 0 9.16 9.16 9.16 0 0 0
20/03/2015
9.16
 60 9.66 9.66 8.99 50 0 0.0
19/03/2015
9.66
 9,760 9.16 9.74 8.57 6,680 630 0.1
18/03/2015
9.16
 0 9.16 9.16 9.16 0 0 0
17/03/2015
9.16
 10 8.90 9.16 9.16 10 0 0.0
16/03/2015
8.90
 0 8.90 8.90 8.90 0 0 0
13/03/2015
8.90
 100 8.82 9.16 8.82 100 0 0.0
12/03/2015
8.82
 0 8.82 8.82 8.82 0 0 0
11/03/2015
8.82
 10 8.57 8.82 8.82 10 0 0.0
10/03/2015
8.57
 60 8.57 8.82 8.57 10 0 0.0
09/03/2015
8.57
 60 9.16 9.16 8.57 0 40 -0.0
06/03/2015
9.16
 840 9.24 9.24 8.65 700 130 0.0
05/03/2015
9.24
 170 8.74 9.24 8.99 170 0 0.0
04/03/2015
8.74
 10 8.57 8.74 8.74 10 0 0.0
03/03/2015
8.57
 100 8.65 8.82 8.40 10 0 0.0
02/03/2015
8.65
 720 9.24 9.24 8.65 0 0 0
27/02/2015
9.24
 0 9.24 9.24 9.24 0 0 0
26/02/2015
9.24
 0 9.24 9.24 9.24 0 0 0
25/02/2015
9.24
 0 9.24 9.24 9.24 0 0 0
24/02/2015
9.24
 230 8.82 9.24 8.23 30 0 0.0
13/02/2015
8.82
 70 9.24 9.24 8.65 10 0 0.0
12/02/2015
9.24
 0 9.24 9.24 9.24 0 0 0
11/02/2015
9.24
 310 8.82 9.24 8.23 10 0 0.0
10/02/2015
8.82
 0 8.82 8.82 8.82 0 0 0
09/02/2015
8.82
 1,020 9.24 9.24 8.65 10 0 0.0
06/02/2015
9.24
 0 9.24 9.24 9.24 0 0 0
05/02/2015
9.24
 10,020 9.16 9.24 8.57 10,010 0 0.1
04/02/2015
9.16
 10 9.83 9.83 9.16 0 0 0
03/02/2015
9.83
 0 9.83 9.83 9.83 0 0 0
02/02/2015
9.83
 10 9.24 9.83 9.83 10 0 0.0
30/01/2015
9.24
 3,620 9.07 9.24 8.74 3,620 0 0.0
29/01/2015
9.07
 0 9.07 9.07 9.07 0 0 0
28/01/2015
9.07
 520 8.74 9.07 8.82 520 0 0.0
27/01/2015
8.74
 10 9.24 9.24 8.74 0 0 0
26/01/2015
9.24
 0 9.24 9.24 9.24 0 0 0
23/01/2015
9.24
 0 9.24 9.24 9.24 0 0 0
22/01/2015
9.24
 40 9.24 9.24 8.65 30 0 0.0
21/01/2015
9.24
 20 8.74 9.24 8.82 20 0 0.0
20/01/2015
8.74
 3,010 9.16 9.16 8.57 3,010 0 0.0
19/01/2015
9.16
 3,940 8.74 9.24 8.48 3,930 0 0.0
16/01/2015
8.74
 3,010 8.82 8.82 8.48 3,000 0 0.0
15/01/2015
8.82
 4,730 8.74 8.82 8.48 4,730 3,000 0.0
14/01/2015
8.74
 3,240 8.65 8.74 8.48 3,200 0 0.0
13/01/2015
8.65
 2,590 8.74 8.74 8.48 2,550 0 0.0
12/01/2015
8.74
 2,250 8.90 8.90 8.40 2,230 0 0.0
09/01/2015
8.90
 10 8.74 8.90 8.90 10 0 0.0
08/01/2015
8.74
 0 8.74 8.74 8.74 0 0 0
07/01/2015
8.74
 3,930 8.82 8.82 8.23 600 0 0.0
06/01/2015
8.82
 0 8.82 8.82 8.82 0 0 0
05/01/2015
8.82
 0 8.82 8.82 8.82 0 0 0
31/12/2014
8.82
 50 8.90 8.90 8.32 20 0 0.0
30/12/2014
8.90
 50 8.74 8.90 8.90 50 0 0.0
29/12/2014
8.74
 370 8.74 8.74 8.57 320 0 0.0
26/12/2014
8.74
 20 8.82 8.82 8.74 0 0 0
25/12/2014
8.82
 10 9.24 9.24 8.82 0 0 0
24/12/2014
9.24
 5,530 9.24 9.24 8.82 5,520 0 0.1
23/12/2014
9.24
 4,870 9.16 9.24 8.82 4,860 0 0.1
22/12/2014
9.16
 0 9.16 9.16 9.16 0 0 0
19/12/2014
9.16
 0 9.16 9.16 9.16 0 0 0
18/12/2014
9.16
 0 9.16 9.16 9.16 0 0 0
17/12/2014
9.16
 0 9.16 9.16 9.16 0 0 0
16/12/2014
9.16
 2,050 8.90 9.16 8.90 2,050 0 0.0
15/12/2014
8.90
 2,200 8.90 8.90 8.82 2,200 2,150 0.0
12/12/2014
8.90
 0 8.90 8.90 8.90 0 0 0
11/12/2014
8.90
 0 8.90 8.90 8.90 0 0 0
10/12/2014
8.90
 10 8.74 8.90 8.90 10 0 0.0
09/12/2014
8.74
 4,600 8.82 8.82 8.40 3,550 2,000 0.0
08/12/2014
8.82
 3,020 8.99 8.99 8.40 3,000 20 0.0
05/12/2014
8.99
 8,000 9.07 9.07 8.74 8,000 0 0.1
04/12/2014
9.07
 0 9.07 9.07 9.07 0 0 0
03/12/2014
9.07
 3,010 8.82 9.07 8.82 3,010 0 0.0
02/12/2014
8.82
 2,020 9.07 9.07 8.57 520 20 0.0
01/12/2014
9.07
 1,000 9.16 9.16 9.07 0 0 0
28/11/2014
9.16
 0 9.16 9.16 9.16 0 0 0
27/11/2014
9.16
 2,050 8.74 9.16 8.74 2,050 0 0.0
26/11/2014
8.74
 0 8.74 8.74 8.74 0 0 0
25/11/2014
8.74
 530 8.40 8.82 8.40 30 0 0.0
24/11/2014
8.40
 2,090 8.90 8.90 8.40 2,070 1,510 0.0
21/11/2014
8.90
 210 8.99 8.99 8.40 170 0 0.0
20/11/2014
8.99
 7,750 8.65 9.24 8.15 7,720 3,780 0.0
19/11/2014
8.65
 2,650 8.40 8.99 8.40 150 0 0.0
18/11/2014
8.40
 1,650 8.74 9.07 8.15 100 0 0.0
17/11/2014
8.74
 2,640 8.82 8.82 8.65 20 20 0
14/11/2014
8.82
 3,840 8.99 8.99 8.40 70 0 0.0
13/11/2014
8.99
 4,070 8.99 8.99 8.40 4,010 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |