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)
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
18/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
15/08/2014
9.24
 10 8.82 9.24 9.24 10 0 0.0
14/08/2014
8.82
 570 9.24 9.24 8.65 50 0 0.0
13/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
12/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
11/08/2014
9.24
 60 9.16 9.24 9.16 60 0 0.0
08/08/2014
9.16
 1,010 9.07 9.16 8.57 10 0 0.0
07/08/2014
9.07
 20 8.99 9.07 9.07 20 10 0.0
06/08/2014
8.99
 5,770 9.24 9.24 8.65 4,150 0 0.0
05/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
04/08/2014
9.24
 40 9.24 9.24 9.24 40 0 0.0
01/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
31/07/2014
9.24
 1,510 9.24 9.24 8.90 1,500 0 0.0
30/07/2014
9.24
 0 9.24 9.24 9.24 0 0 0
29/07/2014
9.24
 1,350 8.99 9.24 8.40 1,060 0 0.0
28/07/2014
8.99
 2,920 9.16 9.24 8.57 1,920 0 0.0
25/07/2014
9.16
 400 9.24 9.24 8.65 150 0 0.0
24/07/2014
9.24
 0 9.24 9.24 9.24 0 0 0
23/07/2014
9.24
 18,690 8.99 9.24 8.40 17,930 0 0.2
22/07/2014
8.99
 30 9.24 9.24 8.74 10 0 0.0
21/07/2014
9.24
 10 8.90 9.24 9.24 10 0 0.0
18/07/2014
8.90
 720 8.40 8.90 8.40 720 0 0.0
17/07/2014
8.40
 0 8.40 8.40 8.40 0 0 0
16/07/2014
8.40
 6,250 8.40 8.90 7.98 6,250 0 0.1
15/07/2014
8.40
 640 8.65 8.65 8.06 630 0 0.0
14/07/2014
8.65
 10 8.65 8.65 8.65 0 0 0
11/07/2014
8.65
 0 8.65 8.65 8.65 0 0 0
10/07/2014
8.65
 20 8.74 8.74 8.15 10 0 0.0
09/07/2014
8.74
 3,010 8.74 8.74 8.40 10 0 0.0
08/07/2014
8.74
 0 8.74 8.74 8.74 0 0 0
07/07/2014
8.74
 4,790 8.57 8.90 8.23 4,770 0 0.0
04/07/2014
8.57
 10 8.57 8.57 8.57 0 0 0
03/07/2014
8.57
 0 8.57 8.57 8.57 0 0 0
02/07/2014
8.57
 0 8.57 8.57 8.57 0 0 0
01/07/2014
8.57
 0 8.57 8.57 8.57 0 0 0
30/06/2014
8.57
 850 8.48 8.57 8.48 850 0 0.0
27/06/2014
8.48
 14,720 8.23 8.48 7.81 14,720 0 0.1
26/06/2014
8.23
 1,510 8.40 8.40 7.81 10 1,500 -0.0
25/06/2014
8.40
 0 8.40 8.40 8.40 0 0 0
24/06/2014
8.40
 4,000 8.57 8.57 8.40 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |