CTCP Công nghệ Mạng và Truyền thông (cmt)

9
0.10
(1.12%)
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
(2026-09-07) 		-1 -9.90% 8,300 0 0
8.90
10.40
8.90
2 tháng
(2026-08-06) 		-1.40 -13.33% 17,900 -400 0
8.90
12.30
8.90
3 tháng
(2026-07-07) 		-4.90 -35% 116,900 700 0
8.90
14
8.90
6 tháng
(2026-04-08) 		-3.80 -29.46% 147,800 2,700 0
8.90
14
8.90
12 tháng
(2025-10-10) 		-4.80 -34.53% 523,500 7,200 0.1
8.90
14
8.90
24 tháng
(2024-10-15) 		-4.10 -31.06% 4,138,225 -3,230 0.0
8.90
17.70
8.90
36 tháng
(2023-10-23) 		-1.54 -14.47% 9,131,563 2,248 0.2
8.90
26.88
8.90
60 tháng
(2021-11-01) 		-14.51 -61.46% 14,185,374 -5,982 2.1
8.90
36.87
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc