CTCP Công nghệ Mạng và Truyền thông (cmt)

13.80
0.70
(5.34%)
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)
30/12/2010
14.43
 6,540 15.01 15.01 14.35 0 0 0
29/12/2010
15.01
 10,830 15.38 15.38 15.01 0 0 0
28/12/2010
15.38
 15,510 15.01 15.38 15.01 0 0 0
27/12/2010
15.01
 6,910 14.94 15.01 15.01 0 0 0
24/12/2010
14.94
 2,520 15.01 15.01 14.35 0 0 0
23/12/2010
15.01
 3,550 15.01 15.60 14.65 0 0 0
22/12/2010
15.01
 2,530 15.52 15.82 15.01 980 0 0.0
21/12/2010
15.52
 15,200 15.38 15.52 15.38 11,940 0 0.3
20/12/2010
15.38
 2,490 15.16 15.45 14.87 100 0 0.0
17/12/2010
15.16
 5,810 14.72 15.31 13.99 0 0 0
16/12/2010
14.72
 12,010 15.45 15.45 14.72 0 0 0
15/12/2010
15.45
 3,000 15.74 15.82 15.09 300 0 0.0
14/12/2010
15.74
 6,170 15.82 15.82 15.09 0 0 0
13/12/2010
15.82
 22,690 15.09 15.82 15.74 1,000 0 0.0
10/12/2010
15.09
 9,900 14.79 15.09 14.35 0 0 0
09/12/2010
14.79
 14,610 14.79 14.79 14.06 0 0 0
08/12/2010
14.79
 11,990 15.52 15.60 14.79 420 0 0.0
07/12/2010
15.52
 4,810 15.09 15.60 14.65 0 0 0
06/12/2010
15.09
 20,530 14.43 15.09 14.79 0 0 0
03/12/2010
14.43
 21,460 13.77 14.43 14.35 0 0 0
02/12/2010
13.77
 2,480 13.69 13.77 13.55 1,210 0 0.0
01/12/2010
13.69
 4,510 14.21 14.21 13.69 0 0 0
30/11/2010
14.21
 9,860 13.55 14.21 14.06 0 0 0
29/11/2010
13.55
 310 13.55 13.55 13.25 0 0 0
26/11/2010
13.55
 15,590 13.55 13.84 13.55 8,500 0 0.2
25/11/2010
13.55
 5,050 13.18 13.84 13.18 10 0 0.0
24/11/2010
13.18
 3,940 13.55 13.55 13.18 0 0 0
23/11/2010
13.55
 140 13.55 13.55 13.55 100 0 0.0
22/11/2010
13.55
 1,000 13.55 13.55 13.55 0 0 0
19/11/2010
13.55
 7,720 12.96 13.55 13.18 0 0 0
18/11/2010
12.96
 7,470 12.38 12.96 12.45 0 0 0
17/11/2010
12.38
 6,020 12.60 13.04 12.01 3,000 0 0.0
16/11/2010
12.60
 7,400 13.25 13.25 12.60 0 0 0
15/11/2010
13.25
 13,740 13.91 13.91 13.25 0 0 0
12/11/2010
13.91
 16,930 14.65 14.65 13.91 1,000 0 0.0
11/11/2010
14.65
 2,930 15.23 15.67 14.65 0 0 0
10/11/2010
15.23
 6,900 15.96 15.96 15.23 0 0 0
09/11/2010
15.96
 7,990 15.96 15.96 15.23 0 0 0
08/11/2010
15.96
 21,650 16.77 16.77 15.96 0 0 0
05/11/2010
16.77
 2,540 16.26 17.06 15.67 0 0 0
04/11/2010
16.26
 4,930 16.40 16.84 15.74 0 0 0
03/11/2010
16.40
 11,700 17.21 17.21 16.40 0 0 0
02/11/2010
17.21
 8,090 16.84 17.21 16.04 0 0 0
01/11/2010
16.84
 3,480 17.14 17.80 16.70 0 0 0
29/10/2010
17.14
 2,770 17.80 17.80 17.14 0 0 0
28/10/2010
17.80
 360 17.58 18.16 17.80 0 0 0
27/10/2010
17.58
 10,560 18.31 18.45 17.58 4,500 0 0.1
26/10/2010
18.31
 16,510 18.09 18.53 18.09 0 0 0
25/10/2010
18.09
 3,030 17.65 18.16 16.84 300 0 0.0
22/10/2010
17.65
 11,400 18.53 18.53 17.65 2,500 200 0.1
21/10/2010
18.53
 34,880 19.48 19.48 18.53 0 0 0
20/10/2010
19.48
 18,130 20.50 20.50 19.48 10,000 0 0.3
19/10/2010
20.50
 520 20.80 21.53 20.50 520 0 0.0
18/10/2010
20.80
 610 19.85 20.80 19.41 300 0 0.0
15/10/2010
19.85
 1,810 20.28 20.28 19.85 1,000 0 0.0
14/10/2010
20.28
 2,450 20.28 21.16 20.28 0 0 0
13/10/2010
20.28
 6,880 21.02 21.24 20.28 0 0 0
12/10/2010
21.02
 5,080 22.12 22.63 21.02 0 0 0
11/10/2010
22.12
 22,140 21.97 22.12 21.24 15,690 0 0.5
08/10/2010
21.97
 15,880 21.75 21.97 21.46 10,590 0 0.3
07/10/2010
21.75
 73,230 20.72 21.75 21.53 36,090 0 1.1
06/10/2010
20.72
 2,810 19.77 20.72 20.72 2,150 0 0.1
05/10/2010
19.77
 20,450 18.89 19.77 18.60 14,050 0 0.4
04/10/2010
18.89
 17,220 19.85 20.58 18.89 0 0 0
01/10/2010
19.85
 9,500 20.72 21.46 19.85 2,000 0 0.1
30/09/2010
20.72
 7,960 21.24 21.24 20.72 1,000 0 0.0
29/09/2010
21.24
 6,780 21.75 21.82 21.24 1,000 0 0.0
28/09/2010
21.75
 8,920 21.24 21.75 21.24 2,000 2,000 0.0
27/09/2010
21.24
 9,390 21.60 21.60 21.24 2,000 0 0.1
24/09/2010
21.60
 11,030 21.97 21.97 21.60 0 0 0
23/09/2010
21.97
 11,380 22.63 22.63 21.68 0 0 0
22/09/2010
22.63
 9,600 22.41 22.63 22.12 1,000 0 0.0
21/09/2010
22.41
 4,690 22.34 22.56 22.34 0 0 0
20/09/2010
22.34
 4,000 22.56 22.70 22.34 0 0 0
17/09/2010
22.56
 7,290 21.97 22.56 21.97 0 0 0
16/09/2010
21.97
 3,100 21.24 21.97 21.24 0 0 0
15/09/2010
21.24
 530 21.68 21.68 21.24 0 0 0
14/09/2010
21.68
 4,630 22.12 22.70 21.68 0 0 0
13/09/2010
22.12
 14,250 22.12 22.12 21.24 0 0 0
10/09/2010
22.12
 20,780 22.70 22.85 22.12 0 0 0
09/09/2010
22.70
 27,680 22.92 22.92 22.63 0 0 0
08/09/2010
22.92
 30,260 24.09 24.09 22.92 0 0 0
07/09/2010
24.09
 21,850 24.09 24.09 23.29 0 0 0
06/09/2010
24.09
 20,430 22.99 24.09 23.07 2,000 1,000 0.0
01/09/2010
22.99
 12,910 21.97 22.99 21.75 0 0 0
31/08/2010
21.97
 3,530 22.56 22.99 21.97 500 0 0.0
30/08/2010
22.56
 17,580 21.53 22.56 22.34 0 0 0
27/08/2010
21.53
 26,150 21.53 21.53 20.50 2,000 0 0.1
26/08/2010
21.53
 26,600 22.63 22.63 21.53 500 0 0.0
25/08/2010
22.63
 4,650 23.80 23.80 22.63 1,270 0 0.0
24/08/2010
23.80
 26,990 24.09 24.09 22.92 500 0 0.0
23/08/2010
24.09
 13,880 24.39 24.39 23.58 1,010 0 0.0
20/08/2010
24.39
 30,570 24.39 24.39 23.43 300 0 0.0
19/08/2010
24.39
 13,080 24.75 24.75 23.58 2,750 0 0.1
18/08/2010
24.75
 10,020 24.83 24.83 23.80 0 1,000 -0.0
17/08/2010
24.83
 17,550 24.90 24.90 23.87 0 0 0
16/08/2010
24.90
 16,820 24.17 25.26 24.31 0 0 0
13/08/2010
24.17
 33,390 24.02 24.17 22.92 0 0 0
12/08/2010
24.02
 27,910 25.26 25.26 24.02 3,000 0 0.1
11/08/2010
25.26
 12,250 25.63 26.36 25.26 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |