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)
10/08/2010
25.63
 7,370 26.22 26.22 24.97 0 0 0
09/08/2010
26.22
 24,060 25.56 26.44 25.26 0 0 0
06/08/2010
25.56
 113,590 24.39 25.56 23.21 7,400 0 0.2
05/08/2010
24.39
 39,520 25.63 26.36 24.39 0 0 0
04/08/2010
25.63
 16,890 26.36 26.36 25.63 1,750 0 0.1
03/08/2010
26.36
 14,200 26.88 26.88 26.00 3,820 0 0.1
02/08/2010
26.88
 18,580 27.83 27.83 26.58 0 0 0
30/07/2010
27.83
 42,010 27.83 28.12 27.53 2,000 0 0.1
29/07/2010
27.83
 85,030 29.29 29.29 27.83 0 0 0
28/07/2010
29.29
 11,200 30.02 30.02 29.15 2,500 0 0.1
27/07/2010
30.02
 1,030 30.02 30.76 30.02 0 0 0
26/07/2010
30.02
 5,920 29.80 31.27 30.02 0 0 0
23/07/2010
29.80
 7,180 30.10 30.10 29.80 0 0 0
22/07/2010
30.10
 14,480 30.17 30.76 30.02 0 0 0
21/07/2010
30.17
 7,460 30.76 31.12 30.17 0 0 0
20/07/2010
30.76
 13,500 30.76 30.83 30.61 0 800 -0.0
19/07/2010
30.76
 7,230 30.90 31.05 30.46 0 0 0
16/07/2010
30.90
 17,500 30.76 31.12 30.83 0 0 0
15/07/2010
30.76
 7,860 31.12 31.20 30.76 0 0 0
14/07/2010
31.12
 7,900 31.56 32.15 31.12 0 0 0
13/07/2010
31.56
 14,800 31.49 32.22 31.49 0 0 0
12/07/2010
31.49
 10,200 31.12 31.49 31.12 1,580 110 0.1
09/07/2010
31.12
 29,470 30.39 31.12 29.66 0 0 0
08/07/2010
30.39
 43,730 31.64 31.78 30.39 0 0 0
07/07/2010
31.64
 18,310 31.71 31.71 31.64 0 0 0
06/07/2010
31.71
 5,400 32.95 32.95 31.71 0 0 0
05/07/2010
32.95
 8,110 32.81 33.69 32.81 0 0 0
02/07/2010
32.81
 4,140 31.93 32.95 31.86 700 0 0.0
01/07/2010
31.93
 12,840 32.66 32.66 31.93 0 0 0
30/06/2010
32.66
 23,300 32.81 32.81 31.86 1,000 2,000 -0.0
29/06/2010
32.81
 7,200 32.66 33.54 32.59 0 0 0
28/06/2010
32.66
 13,530 32.22 33.25 32.22 0 0 0
25/06/2010
32.22
 35,180 32.95 34.05 32.22 0 0 0
24/06/2010
32.95
 21,190 33.39 33.69 32.95 0 0 0
23/06/2010
33.39
 34,850 34.05 34.42 33.39 0 0 0
22/06/2010
34.05
 31,700 34.86 35.15 34.05 0 0 0
21/06/2010
34.86
 62,350 34.42 35.88 33.98 0 0 0
18/06/2010
34.42
 53,370 34.42 35.15 33.69 500 0 0.0
17/06/2010
34.42
 113,730 35.52 35.52 34.27 0 0 0
16/06/2010
35.52
 66,160 35.52 36.40 35.52 0 0 0
15/06/2010
35.52
 121,120 34.93 36.40 35.15 0 0 0
14/06/2010
34.93
 180,860 33.32 34.93 33.32 0 0 0
11/06/2010
33.32
 93,740 32.81 33.76 32.81 800 0 0.0
10/06/2010
32.81
 37,900 32.81 32.95 31.49 0 0 0
09/06/2010
32.81
 46,340 32.15 33.25 32.15 0 0 0
08/06/2010
32.15
 84,900 30.68 32.15 29.66 0 400 -0.0
07/06/2010
30.68
 51,080 32.29 32.29 30.68 0 0 0
04/06/2010
32.29
 12,130 32.66 32.95 32.29 0 0 0
03/06/2010
32.66
 26,220 32.95 33.69 32.66 0 0 0
02/06/2010
32.95
 50,560 32.95 33.32 32.22 0 0 0
01/06/2010
32.95
 35,260 34.05 34.71 32.95 0 0 0
31/05/2010
34.05
 21,610 34.20 34.42 32.95 400 0 0.0
28/05/2010
34.20
 62,360 32.59 34.20 32.59 2,000 0 0.1
27/05/2010
32.59
 33,080 32.29 33.03 32.29 0 0 0
26/05/2010
32.29
 55,590 30.76 32.29 32.07 0 0 0
25/05/2010
30.76
 102,970 29.29 30.76 28.56 0 0 0
24/05/2010
29.29
 21,760 30.02 30.61 28.93 0 0 0
21/05/2010
30.02
 28,820 31.56 31.56 30.02 0 0 0
20/05/2010
31.56
 68,960 30.10 31.56 28.63 1,100 6,000 -0.2
19/05/2010
30.10
 69,520 30.76 32.15 29.80 0 10,000 -0.4
18/05/2010
30.76
 80,000 31.86 31.86 30.32 2,000 0 0.1
17/05/2010
31.86
 116,780 33.47 33.69 31.86 3,000 0 0.1
14/05/2010
33.47
 43,510 35.15 35.15 33.47 2,800 0 0.1
13/05/2010
35.15
 30,070 35.15 36.47 33.69 0 0 0
12/05/2010
35.15
 89,900 36.98 36.98 35.15 2,000 0 0.1
11/05/2010
36.98
 48,130 37.71 38.08 36.62 0 0 0
10/05/2010
37.71
 54,830 39.54 39.91 37.71 0 0 0
07/05/2010
39.54
 94,350 40.28 40.28 38.81 0 0 0
06/05/2010
40.28
 96,810 39.54 41.38 39.54 2,000 0 0.1
05/05/2010
39.54
 35,650 41.01 41.01 39.54 0 0 0
04/05/2010
41.01
 81,190 41.01 42.11 40.28 1,000 0 0.1
29/04/2010
41.01
 285,100 39.18 41.01 38.81 0 1,000 -0.1
28/04/2010
39.18
 96,390 40.64 41.38 38.81 1,500 0 0.1
27/04/2010
40.64
 32,550 40.64 41.01 40.64 0 0 0
26/04/2010
40.64
 30,780 42.47 42.47 40.64 0 0 0
22/04/2010
42.47
 39,100 42.47 43.57 42.47 16,000 0 0.9
21/04/2010
42.47
 115,820 40.64 42.47 40.64 0 0 0
20/04/2010
40.64
 59,310 41.01 42.47 40.64 0 0 0
19/04/2010
41.01
 57,950 41.74 41.74 40.28 0 0 0
16/04/2010
41.74
 81,170 43.21 43.21 41.38 750 0 0.0
15/04/2010
43.21
 50,600 43.21 43.57 42.47 0 0 0
14/04/2010
43.21
 129,620 42.84 44.30 42.84 0 0 0
13/04/2010
42.84
 66,160 44.67 44.67 42.84 0 4,000 -0.2
12/04/2010
44.67
 84,330 46.87 46.87 44.67 800 0 0.1
09/04/2010
46.87
 104,130 47.97 47.97 45.77 0 1,000 -0.1
08/04/2010
47.97
 167,670 47.23 48.70 46.87 0 0 0
07/04/2010
47.23
 143,710 45.04 47.23 44.67 0 0 0
06/04/2010
45.04
 87,050 47.23 47.60 45.04 0 0 0
05/04/2010
47.23
 89,960 45.04 47.23 45.77 0 0 0
02/04/2010
45.04
 98,990 43.21 45.04 43.21 0 0 0
01/04/2010
43.21
 162,500 41.38 43.21 41.74 1,000 0 0.1
31/03/2010
41.38
 83,600 40.64 41.38 40.28 0 0 0
30/03/2010
40.64
 45,040 40.28 41.01 39.91 0 0 0
29/03/2010
40.28
 35,400 42.11 42.11 40.28 4,000 0 0.2
26/03/2010
42.11
 51,810 41.74 42.11 39.91 0 0 0
25/03/2010
41.74
 55,270 43.94 43.94 41.74 0 0 0
24/03/2010
43.94
 52,390 43.57 43.94 42.47 0 0 0
23/03/2010
43.57
 86,590 41.74 43.57 40.64 0 0 0
22/03/2010
41.74
 39,140 43.57 43.94 41.74 0 0 0
19/03/2010
43.57
 86,310 41.74 43.57 43.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |