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
(2024-08-20) 		-1.27 -8.86% 244,900 -800 -0.0
13
14.56
13.80
2 tháng
(2024-07-22) 		-1.93 -12.82% 718,400 400 0.0
12.13
15.03
13.80
3 tháng
(2024-06-21) 		-13.78 -51.26% 2,244,000 8,400 0.2
12.13
26.88
13.80
6 tháng
(2024-04-01) 		-7.43 -36.20% 3,316,800 18,100 0.5
12.13
26.88
13.80
12 tháng
(2023-09-25) 		1.81 16% 5,013,900 4,528 0.2
10.45
26.88
13.80
24 tháng
(2022-09-30) 		-3.61 -21.59% 6,072,320 -117,652 -1.3
9.05
26.88
13.80
36 tháng
(2021-10-05) 		-6.31 -32.52% 10,500,429 -2,452 2.1
9.05
36.87
13.80
60 tháng
(2019-10-16) 		4.70 55.95% 18,236,484 -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)
25/03/2014
9.16
 5,630 8.90 9.24 8.65 2,270 0 0.0
24/03/2014
8.90
 11,570 8.65 8.90 8.57 950 0 0.0
21/03/2014
8.65
 14,100 8.82 8.99 8.65 3,690 0 0.0
20/03/2014
8.82
 21,120 8.99 8.99 8.48 310 0 0.0
19/03/2014
8.99
 41,540 9.07 9.07 8.48 3,800 0 0.0
18/03/2014
9.07
 34,230 8.90 9.07 8.32 8,300 0 0.1
17/03/2014
8.90
 7,630 8.82 9.24 8.40 2,710 300 0.0
14/03/2014
8.82
 6,640 8.57 8.99 8.06 0 0 0
13/03/2014
8.57
 9,100 8.99 9.24 8.40 1,390 10 0.0
12/03/2014
8.99
 2,040 8.74 9.07 8.57 30 0 0.0
11/03/2014
8.74
 25,530 9.32 9.58 8.74 16,650 0 0.2
10/03/2014
9.32
 120 8.99 9.32 8.57 20 0 0.0
07/03/2014
8.99
 7,060 8.74 8.99 8.40 3,170 0 0.0
06/03/2014
8.74
 6,740 8.99 9.41 8.40 1,020 10 0.0
05/03/2014
8.99
 520 9.41 9.91 8.99 20 0 0.0
04/03/2014
9.41
 6,600 9.66 9.66 8.99 3,550 0 0.0
03/03/2014
9.66
 8,500 9.49 9.91 9.66 5,000 0 0.1
28/02/2014
9.49
 4,340 10.00 10.42 9.49 2,140 0 0.0
27/02/2014
10.00
 11,570 10.08 10.08 9.41 6,850 1,420 0.1
26/02/2014
10.08
 1,730 10.08 10.50 10.08 520 0 0.0
25/02/2014
10.08
 21,280 10.42 10.42 9.74 7,220 2,040 0.1
24/02/2014
10.42
 23,410 10.08 10.42 9.66 17,900 0 0.2
21/02/2014
10.08
 19,800 10.08 10.08 9.41 18,300 0 0.2
20/02/2014
10.08
 26,000 9.66 10.33 9.24 3,400 0 0.0
19/02/2014
9.66
 78,500 9.07 9.66 9.32 30,060 0 0.3
18/02/2014
9.07
 22,040 8.48 9.07 9.07 11,700 0 0.1
17/02/2014
8.48
 37,930 7.98 8.48 8.23 29,230 0 0.3
14/02/2014
7.98
 48,290 7.48 7.98 7.90 31,220 0 0.3
13/02/2014
7.48
 50,800 7.06 7.48 6.64 46,320 0 0.4
12/02/2014
7.06
 26,800 7.22 7.22 6.72 1,400 0 0.0
11/02/2014
7.22
 4,920 7.06 7.22 7.06 620 0 0.0
10/02/2014
7.06
 5,100 6.89 7.06 6.89 0 0 0
07/02/2014
6.89
 8,760 6.72 6.89 6.55 4,380 0 0.0
06/02/2014
6.72
 5,390 6.64 7.06 6.72 4,390 0 0.0
27/01/2014
6.64
 2,300 6.30 6.64 6.38 2,290 0 0.0
24/01/2014
6.30
 26,310 5.96 6.30 5.96 21,210 0 0.2
23/01/2014
5.96
 7,460 5.71 5.96 5.80 7,000 0 0.0
22/01/2014
5.71
 11,200 5.88 5.88 5.63 11,200 0 0.1
21/01/2014
5.88
 3,160 5.71 5.88 5.63 0 0 0
20/01/2014
5.71
 17,240 5.80 5.80 5.54 9,000 0 0.1
17/01/2014
5.80
 5,240 5.80 5.80 5.80 3,000 0 0.0
16/01/2014
5.80
 26,030 5.71 5.80 5.54 24,020 0 0.2
15/01/2014
5.71
 21,460 5.46 5.80 5.46 13,380 0 0.1
14/01/2014
5.46
 22,530 5.21 5.54 5.21 19,000 0 0.1
13/01/2014
5.21
 8,480 5.12 5.21 5.04 6,380 0 0.0
10/01/2014
5.12
 2,000 5.12 5.12 5.12 2,000 0 0.0
09/01/2014
5.12
 28,850 5.12 5.12 5.04 8,000 0 0.0
08/01/2014
5.12
 5,000 5.12 5.12 5.12 4,000 0 0.0
07/01/2014
5.12
 0 5.12 5.12 5.12 0 0 0
06/01/2014
5.12
 2,000 4.96 5.12 5.12 0 0 0
03/01/2014
4.96
 2,700 5.12 5.12 4.96 0 0 0
02/01/2014
5.12
 19,120 5.04 5.21 5.04 0 0 0
31/12/2013
5.04
 50 5.04 5.04 4.96 0 0 0
30/12/2013
5.04
 4,060 5.12 5.12 4.87 0 0 0
27/12/2013
5.12
 9,520 5.29 5.29 4.96 0 0 0
26/12/2013
5.29
 1,000 5.04 5.29 5.29 0 0 0
25/12/2013
5.04
 570 5.29 5.29 5.04 0 0 0
24/12/2013
5.29
 1,160 5.29 5.29 5.04 0 10 -0.0
23/12/2013
5.29
 0 5.29 5.29 5.29 0 0 0
20/12/2013
5.29
 7,310 5.29 5.29 5.04 0 0 0
19/12/2013
5.29
 30 5.21 5.29 5.29 0 0 0
18/12/2013
5.21
 9,000 4.87 5.21 5.21 0 0 0
17/12/2013
4.87
 3,720 4.62 4.87 4.70 0 0 0
16/12/2013
4.62
 20 4.87 4.87 4.62 0 0 0
13/12/2013
4.87
 1,030 4.87 5.21 4.87 0 0 0
12/12/2013
4.87
 20 4.96 4.96 4.87 0 0 0
11/12/2013
4.96
 13,010 5.21 5.21 4.96 0 0 0
10/12/2013
5.21
 6,410 5.21 5.21 4.96 0 0 0
09/12/2013
5.21
 2,920 5.21 5.46 5.21 0 0 0
06/12/2013
5.21
 29,110 5.04 5.29 5.12 0 0 0
05/12/2013
5.04
 6,340 5.04 5.04 5.04 0 0 0
04/12/2013
5.04
 14,380 4.79 5.04 4.87 0 0 0
03/12/2013
4.79
 24,500 5.12 5.12 4.79 0 9,210 -0.1
02/12/2013
5.12
 11,020 5.04 5.38 4.79 0 10,000 -0.1
29/11/2013
5.04
 2,210 5.29 5.46 5.04 0 0 0
28/11/2013
5.29
 77,930 5.04 5.38 4.87 9,210 0 0.1
27/11/2013
5.04
 13,540 5.21 5.21 5.04 100 0 0.0
26/11/2013
5.21
 0 5.21 5.21 5.21 0 0 0
25/11/2013
5.21
 18,540 5.21 5.46 5.21 0 0 0
22/11/2013
5.21
 23,130 5.21 5.21 4.87 0 10,000 -0.1
21/11/2013
5.21
 33,280 4.96 5.29 5.04 0 9,610 -0.1
20/11/2013
4.96
 24,220 4.70 4.96 4.87 0 0 0
19/11/2013
4.70
 10,170 4.62 4.87 4.70 0 0 0
18/11/2013
4.62
 5,580 4.62 4.87 4.62 0 0 0
15/11/2013
4.62
 5,190 4.45 4.70 4.62 0 0 0
14/11/2013
4.45
 24,180 4.54 4.54 4.37 0 3,000 -0.0
13/11/2013
4.54
 10 4.45 4.54 4.54 0 0 0
12/11/2013
4.45
 11,000 4.70 4.70 4.45 0 10,000 -0.1
11/11/2013
4.70
 10 4.45 4.70 4.70 0 0 0
08/11/2013
4.45
 0 4.45 4.45 4.45 0 0 0
07/11/2013
4.45
 37,580 4.70 4.70 4.45 0 0 0
06/11/2013
4.70
 3,500 4.54 4.70 4.54 0 0 0
05/11/2013
4.54
 7,000 4.62 4.62 4.54 0 0 0
04/11/2013
4.62
 6,600 4.54 4.62 4.54 0 0 0
01/11/2013
4.54
 40 4.54 4.54 4.54 0 0 0
31/10/2013
4.54
 5,200 4.54 4.54 4.45 0 0 0
30/10/2013
4.54
 7,010 4.62 4.62 4.37 0 0 0
29/10/2013
4.62
 170 4.54 4.79 4.62 0 0 0
28/10/2013
4.54
 1,980 4.87 5.12 4.54 0 0 0
25/10/2013
4.87
 510 4.70 4.87 4.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |