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)
28/08/2013
4.70
 3,350 4.96 5.29 4.70 300 0 0.0
27/08/2013
4.96
 22,390 4.70 4.96 4.79 0 0 0
26/08/2013
4.70
 6,680 4.45 4.70 4.70 6,680 0 0.0
23/08/2013
4.45
 24,680 4.20 4.45 4.45 24,680 350 0.1
22/08/2013
4.20
 6,900 4.12 4.20 3.86 0 0 0
21/08/2013
4.12
 21,050 4.03 4.12 3.78 0 0 0
20/08/2013
4.03
 3,000 3.86 4.03 3.95 0 0 0
19/08/2013
3.86
 14,550 4.12 4.12 3.86 350 0 0.0
16/08/2013
4.12
 5,110 4.12 4.20 4.12 0 0 0
15/08/2013
4.12
 240 4.12 4.12 4.12 0 0 0
14/08/2013
4.12
 15,580 4.20 4.20 3.95 0 0 0
13/08/2013
4.20
 0 4.20 4.20 4.20 0 0 0
12/08/2013
4.20
 4,490 4.28 4.28 4.03 0 0 0
09/08/2013
4.28
 0 4.28 4.28 4.28 0 0 0
08/08/2013
4.28
 410 4.20 4.28 3.95 0 0 0
07/08/2013
4.20
 2,200 4.20 4.20 4.20 0 0 0
06/08/2013
4.20
 5,950 4.20 4.20 3.95 0 0 0
05/08/2013
4.20
 3,040 4.28 4.28 4.12 0 0 0
02/08/2013
4.28
 3,700 4.20 4.28 4.12 0 0 0
01/08/2013
4.20
 7,800 4.20 4.20 4.03 0 0 0
31/07/2013
4.20
 0 4.20 4.20 4.20 0 0 0
30/07/2013
4.20
 10,200 4.20 4.20 3.95 0 8,500 -0.0
29/07/2013
4.20
 4,040 4.12 4.20 3.95 0 0 0
26/07/2013
4.12
 2,210 4.37 4.37 4.12 0 0 0
25/07/2013
4.37
 2,500 4.37 4.37 4.12 0 0 0
24/07/2013
4.37
 810 4.37 4.37 4.12 0 0 0
23/07/2013
4.37
 2,100 4.28 4.37 4.37 0 0 0
22/07/2013
4.28
 0 4.28 4.28 4.28 0 0 0
19/07/2013
4.28
 6,730 4.28 4.28 4.03 0 0 0
18/07/2013
4.28
 2,520 4.20 4.28 4.03 0 0 0
17/07/2013
4.20
 3,760 4.12 4.20 4.03 0 0 0
16/07/2013
4.12
 1,730 4.20 4.20 3.95 0 0 0
15/07/2013
4.20
 1,160 4.20 4.20 4.20 0 0 0
12/07/2013
4.20
 220 4.20 4.20 3.95 0 0 0
11/07/2013
4.20
 0 4.20 4.20 4.20 0 0 0
10/07/2013
4.20
 200 4.20 4.20 3.95 0 0 0
09/07/2013
4.20
 0 4.20 4.20 4.20 0 0 0
08/07/2013
4.20
 10 4.12 4.20 4.20 0 0 0
05/07/2013
4.12
 710 4.37 4.37 4.12 0 0 0
04/07/2013
4.37
 900 4.28 4.37 4.37 0 0 0
03/07/2013
4.28
 200 4.45 4.45 4.28 0 0 0
02/07/2013
4.45
 1,400 4.37 4.45 4.45 0 0 0
01/07/2013
4.37
 1,500 4.28 4.37 4.37 0 0 0
28/06/2013
4.28
 10 4.37 4.37 4.28 0 0 0
27/06/2013
4.37
 320 4.37 4.37 4.12 0 0 0
26/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
25/06/2013
4.37
 900 4.37 4.37 4.12 0 0 0
24/06/2013
4.37
 700 4.28 4.37 4.37 0 0 0
21/06/2013
4.28
 3,010 4.28 4.28 4.28 0 0 0
20/06/2013
4.28
 0 4.28 4.28 4.28 0 0 0
19/06/2013
4.28
 50 4.37 4.37 4.28 0 0 0
18/06/2013
4.37
 1,040 4.37 4.37 4.28 0 0 0
17/06/2013
4.37
 1,600 4.28 4.37 4.12 0 0 0
14/06/2013
4.28
 2,010 4.28 4.28 4.20 0 0 0
13/06/2013
4.28
 4,000 4.37 4.37 4.20 0 0 0
12/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
11/06/2013
4.37
 100 4.37 4.37 4.37 0 0 0
10/06/2013
4.37
 13,040 4.20 4.37 4.03 10,930 200 0.1
07/06/2013
4.20
 3,830 4.20 4.20 4.03 2,000 0 0.0
06/06/2013
4.20
 10 4.28 4.28 4.20 0 0 0
05/06/2013
4.28
 310 4.20 4.28 4.03 0 0 0
04/06/2013
4.20
 260 4.37 4.37 4.20 0 0 0
03/06/2013
4.37
 2,510 4.45 4.45 4.20 0 0 0
31/05/2013
4.45
 13,510 4.45 4.45 4.37 13,000 0 0.1
30/05/2013
4.45
 6,350 4.28 4.45 4.03 0 0 0
29/05/2013
4.28
 2,780 4.28 4.28 4.03 0 0 0
28/05/2013
4.28
 10 4.28 4.28 4.28 0 0 0
27/05/2013
4.28
 2,900 4.28 4.28 4.03 0 0 0
24/05/2013
4.28
 6,790 4.45 4.45 4.20 3,000 0 0.0
23/05/2013
4.45
 0 4.45 4.45 4.45 0 0 0
22/05/2013
4.45
 10 4.45 4.45 4.45 0 0 0
21/05/2013
4.45
 3,210 4.28 4.45 4.20 0 0 0
20/05/2013
4.28
 33,600 4.54 4.54 4.28 0 0 0
17/05/2013
4.54
 1,500 4.37 4.54 4.54 0 0 0
16/05/2013
4.37
 78,700 4.20 4.37 3.95 0 75,000 -0.4
15/05/2013
4.20
 17,060 4.45 4.62 4.20 0 10 -0.0
14/05/2013
4.45
 0 4.45 4.45 4.45 0 0 0
13/05/2013
4.45
 870 4.28 4.45 4.28 0 460 -0.0
10/05/2013
4.28
 6,510 4.54 4.54 4.28 0 0 0
09/05/2013
4.54
 130 4.37 4.54 4.12 0 0 0
08/05/2013
4.37
 0 4.37 4.37 4.37 0 0 0
07/05/2013
4.37
 780 4.37 4.37 4.20 0 100 -0.0
06/05/2013
4.37
 1,010 4.62 4.62 4.37 0 0 0
03/05/2013
4.62
 5,000 4.70 4.70 4.62 5,000 0 0.0
02/05/2013
4.70
 5,000 4.79 4.79 4.70 5,000 0 0.0
26/04/2013
4.79
 0 4.79 4.79 4.79 0 0 0
25/04/2013
4.79
 0 4.79 4.79 4.79 0 0 0
24/04/2013
4.79
 14,510 4.54 4.79 4.28 0 0 0
23/04/2013
4.54
 100 4.45 4.54 4.54 0 0 0
22/04/2013
4.45
 2,020 4.37 4.45 4.20 0 0 0
18/04/2013
4.37
 0 4.37 4.37 4.37 0 0 0
17/04/2013
4.37
 910 4.45 4.45 4.28 0 0 0
16/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
15/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
12/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
11/04/2013
4.45
 10 4.37 4.45 4.45 0 0 0
10/04/2013
4.37
 20 4.37 4.37 4.37 0 0 0
09/04/2013
4.37
 1,010 4.45 4.45 4.37 0 0 0
08/04/2013
4.45
 10 4.45 4.45 4.45 0 0 0
05/04/2013
4.45
 3,760 4.45 4.45 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |