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)
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
12/11/2014
8.99
 0 8.99 8.99 8.99 0 0 0
11/11/2014
8.99
 0 8.99 8.99 8.99 0 0 0
10/11/2014
8.99
 20 8.99 8.99 8.40 10 0 0.0
07/11/2014
8.99
 0 8.99 8.99 8.99 0 0 0
06/11/2014
8.99
 0 8.99 8.99 8.99 0 0 0
05/11/2014
8.99
 0 8.99 8.99 8.99 0 0 0
04/11/2014
8.99
 0 8.99 8.99 8.99 0 0 0
03/11/2014
8.99
 20 9.07 9.07 8.99 0 0 0
31/10/2014
9.07
 2,220 9.07 9.07 8.65 2,220 0 0.0
30/10/2014
9.07
 50 9.07 9.07 8.48 10 0 0.0
29/10/2014
9.07
 20 9.16 9.16 9.07 20 0 0.0
28/10/2014
9.16
 9,030 8.65 9.24 8.65 9,020 1,840 0.0
27/10/2014
8.65
 1,550 8.65 8.65 8.65 1,550 40 0.0
24/10/2014
8.65
 1,060 8.65 8.65 8.15 10 60 -0.0
23/10/2014
8.65
 1,180 9.24 9.24 8.65 100 60 0.0
22/10/2014
9.24
 2,460 8.65 9.24 8.82 2,460 0 0.0
21/10/2014
8.65
 0 8.65 8.65 8.65 0 0 0
20/10/2014
8.65
 60 8.65 8.82 8.65 10 0 0.0
17/10/2014
8.65
 0 8.65 8.65 8.65 0 0 0
16/10/2014
8.65
 0 8.65 8.65 8.65 0 0 0
15/10/2014
8.65
 510 8.32 8.65 8.32 510 0 0.0
14/10/2014
8.32
 140 8.82 8.82 8.32 0 0 0
13/10/2014
8.82
 0 8.82 8.82 8.82 0 0 0
10/10/2014
8.82
 0 8.82 8.82 8.82 0 0 0
09/10/2014
8.82
 10 8.82 8.82 8.82 0 10 -0.0
08/10/2014
8.82
 1,050 8.65 8.82 8.65 1,050 0 0.0
07/10/2014
8.65
 0 8.65 8.65 8.65 0 0 0
06/10/2014
8.65
 240 8.65 8.65 8.57 220 0 0.0
03/10/2014
8.65
 0 8.65 8.65 8.65 0 0 0
02/10/2014
8.65
 1,400 8.65 8.65 8.15 10 0 0.0
01/10/2014
8.65
 130 8.82 8.82 8.23 70 0 0.0
30/09/2014
8.82
 1,680 8.90 8.90 8.32 1,590 760 0.0
29/09/2014
8.90
 0 8.90 8.90 8.90 0 0 0
26/09/2014
8.90
 0 8.90 8.90 8.90 0 0 0
25/09/2014
8.90
 0 8.90 8.90 8.90 0 0 0
24/09/2014
8.90
 30 8.65 8.90 8.90 30 0 0.0
23/09/2014
8.65
 10,340 8.82 8.90 8.23 8,240 0 0.1
22/09/2014
8.82
 40 8.82 8.82 8.23 20 0 0.0
19/09/2014
8.82
 1,030 9.16 9.16 8.57 1,000 0 0.0
18/09/2014
9.16
 10 8.82 9.16 9.16 10 0 0.0
17/09/2014
8.82
 80 8.74 8.99 8.15 70 0 0.0
16/09/2014
8.74
 0 8.74 8.74 8.74 0 0 0
15/09/2014
8.74
 860 8.99 8.99 8.40 250 0 0.0
12/09/2014
8.99
 0 8.99 8.99 8.99 0 0 0
11/09/2014
8.99
 0 8.99 8.99 8.99 0 0 0
10/09/2014
8.99
 50 8.74 8.99 8.99 50 0 0.0
09/09/2014
8.74
 20 8.82 8.82 8.32 0 0 0
08/09/2014
8.82
 1,210 8.57 8.99 8.15 1,210 0 0.0
05/09/2014
8.57
 3,120 9.07 9.07 8.57 1,520 0 0.0
04/09/2014
9.07
 2,910 9.24 9.24 8.65 2,760 10 0.0
03/09/2014
9.24
 10 9.24 9.24 9.24 0 0 0
29/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
28/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
27/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
26/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
25/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
22/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
21/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
20/08/2014
9.24
 1,010 9.24 9.24 8.74 10 0 0.0
19/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |