CTCP Công nghệ Mạng và Truyền thông (cmt)

13.60
0.20
(1.49%)
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
(2024-10-22) 		0.20 1.52% 506,231 1,100 0.0
12.90
16.70
13.60
2 tháng
(2024-09-23) 		-0.10 -0.74% 621,250 1,100 0.0
12.90
16.70
13.60
3 tháng
(2024-08-23) 		-0.79 -5.54% 792,810 1,100 0.0
12.90
16.70
13.60
6 tháng
(2024-05-27) 		-4.05 -23.22% 3,825,443 19,500 0.5
12.13
26.88
13.60
12 tháng
(2023-11-27) 		2.29 20.65% 5,176,522 6,578 0.2
11.11
26.88
13.60
24 tháng
(2022-12-02) 		1.92 16.72% 6,493,091 -112,952 -1.2
10.27
26.88
13.60
36 tháng
(2021-12-07) 		-8.91 -39.93% 8,092,765 -68,252 0.1
9.05
26.88
13.60
60 tháng
(2019-12-18) 		5 59.52% 18,733,256 -200,272 -0.0
5.41
36.87
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
11.20
 2,000 11.11 11.20 11.20 0 0 0
05/09/2023
11.11
 11,900 11.29 11.48 11.11 0 0 0
31/08/2023
11.29
 3,300 11.39 11.57 11.29 0 0 0
30/08/2023
11.39
 7,900 11.29 11.57 11.29 0 0 0
29/08/2023
11.29
 3,600 11.29 11.67 11.29 100 0 0.0
28/08/2023
11.29
 7,500 11.39 11.48 11.20 0 0 0
25/08/2023
11.39
 500 11.48 11.48 11.39 0 0 0
24/08/2023
11.48
 1,100 11.48 11.48 11.20 0 0 0
23/08/2023
11.48
 1,200 11.57 11.57 11.48 0 0 0
22/08/2023
11.57
 2,100 11.67 11.67 11.20 0 0 0
21/08/2023
11.67
 8,100 11.39 11.85 11.11 0 1,000 -0.0
18/08/2023
11.39
 9,700 11.67 11.85 11.39 0 0 0
17/08/2023
11.67
 800 12.04 12.04 11.67 0 0 0
16/08/2023
12.04
 0 12.04 12.04 12.04 0 0 0
15/08/2023
12.04
 1,100 12.04 12.13 12.04 0 0 0
14/08/2023
12.04
 1,100 12.04 12.04 12.04 0 0 0
11/08/2023
12.04
 9,100 12.04 12.04 11.57 0 0 0
10/08/2023
12.04
 1,200 11.85 12.04 11.95 0 0 0
09/08/2023
11.85
 100 12.04 12.04 11.85 0 0 0
08/08/2023
12.04
 4,400 11.67 12.04 11.76 0 0 0
07/08/2023
11.67
 9,100 11.85 11.85 11.11 0 0 0
04/08/2023
11.85
 7,500 11.67 11.85 11.20 0 0 0
03/08/2023
11.67
 900 11.57 11.67 11.67 0 0 0
02/08/2023
11.57
 1,400 11.85 11.85 11.57 0 0 0
01/08/2023
11.85
 2,400 11.85 12.04 11.85 0 0 0
31/07/2023
11.85
 5,600 11.85 12.04 11.76 0 0 0
28/07/2023
11.85
 15,100 11.48 11.85 11.20 0 0 0
27/07/2023
11.48
 2,800 11.11 11.48 11.11 0 0 0
26/07/2023
11.11
 4,700 11.85 11.85 11.11 0 3,000 -0.0
25/07/2023
11.85
 2,300 11.29 11.85 11.20 0 0 0
24/07/2023
11.29
 2,000 11.48 11.48 11.20 0 0 0
21/07/2023
11.48
 1,100 11.57 11.57 11.11 0 0 0
20/07/2023
11.57
 3,300 11.29 11.57 11.11 0 0 0
19/07/2023
11.29
 3,200 11.57 11.57 11.20 0 0 0
18/07/2023
11.57
 0 11.95 11.57 11.95 0 0 0
17/07/2023
11.95
 400 11.11 11.95 11.11 0 0 0
14/07/2023
11.11
 15,400 11.57 11.57 10.92 0 0 0
13/07/2023
11.57
 1,800 11.20 11.57 11.29 0 0 0
12/07/2023
11.20
 9,700 11.20 11.39 11.20 0 0 0
11/07/2023
11.20
 9,200 11.67 11.67 11.20 0 0 0
10/07/2023
11.67
 1,300 11.67 11.67 11.48 0 0 0
07/07/2023
11.67
 100 11.85 11.85 11.67 0 0 0
06/07/2023
11.85
 5,400 12.23 12.23 11.57 0 0 0
05/07/2023
12.23
 200 12.51 12.51 12.23 0 0 0
04/07/2023
12.51
 120 11.67 12.51 12.51 0 0 0
03/07/2023
11.67
 300 11.67 11.67 11.67 0 0 0
30/06/2023
11.67
 800 11.67 11.67 11.67 0 0 0
29/06/2023
11.67
 200 12.13 12.13 11.67 0 0 0
28/06/2023
12.13
 3,040 11.76 12.13 11.67 0 0 0
27/06/2023
11.76
 2,400 11.76 11.76 11.76 0 0 0
26/06/2023
11.76
 22,300 11.11 12.60 11.11 0 0 0
23/06/2023
11.11
 2,400 11.48 11.48 11.11 0 600 -0.0
22/06/2023
11.48
 800 11.20 11.48 11.20 0 0 0
21/06/2023
11.20
 5,000 11.20 11.39 11.20 0 0 0
20/06/2023
11.20
 3,500 11.01 11.20 11.20 0 0 0
19/06/2023
11.01
 6,000 11.01 11.20 11.01 0 0 0
16/06/2023
11.01
 5,300 11.29 11.29 11.01 0 0 0
15/06/2023
11.29
 500 11.20 11.39 11.29 0 0 0
14/06/2023
11.20
 2,200 11.39 11.39 11.20 0 0 0
13/06/2023
11.39
 1,400 11.39 11.39 11.39 0 0 0
12/06/2023
11.39
 0 11.39 11.39 11.39 0 0 0
09/06/2023
11.39
 100 11.48 11.48 11.39 0 0 0
08/06/2023
11.48
 9,440 11.57 11.57 11.11 0 0 0
07/06/2023
11.57
 100 11.20 11.57 11.57 0 0 0
06/06/2023
11.20
 1,000 11.20 11.48 11.20 100 0 0.0
05/06/2023
11.20
 3,305 11.20 11.20 11.11 0 0 0
02/06/2023
11.20
 3,210 11.39 11.48 11.11 0 0 0
01/06/2023
11.39
 2,500 11.29 11.48 11.39 500 0 0.0
31/05/2023
11.29
 4,647 11.39 11.39 11.29 0 0 0
30/05/2023
11.39
 2 11.39 11.39 11.29 0 0 0
29/05/2023
11.39
 0 11.39 11.39 11.39 0 0 0
26/05/2023
11.39
 100 10.92 11.39 11.39 0 0 0
25/05/2023
10.92
 800 10.73 10.92 10.92 0 0 0
24/05/2023
10.73
 0 10.73 10.73 10.73 0 0 0
23/05/2023
10.73
 300 11.01 11.01 10.73 0 0 0
22/05/2023
11.01
 0 11.01 11.01 11.01 0 0 0
19/05/2023
11.01
 0 10.92 11.01 11.01 0 0 0
18/05/2023
10.92
 600 10.92 11.20 10.92 0 0 0
17/05/2023
10.92
 0 10.92 10.92 10.92 0 0 0
16/05/2023
10.92
 17 10.92 10.92 10.92 0 0 0
15/05/2023
10.92
 1,683 11.01 11.01 10.92 0 80 -0.0
12/05/2023
11.01
 9,400 10.83 11.48 10.73 0 0 0
11/05/2023
10.83
 27,100 10.73 10.83 10.73 0 0 0
10/05/2023
10.73
 1,500 10.64 10.73 10.73 0 0 0
09/05/2023
10.64
 4,000 10.73 10.73 10.64 0 3,000 -0.0
08/05/2023
10.73
 100 10.73 10.73 10.73 0 0 0
05/05/2023
10.73
 500 10.83 10.83 10.73 0 0 0
04/05/2023
10.83
 0 10.83 10.83 10.83 0 0 0
28/04/2023
10.83
 0 10.92 10.83 10.83 0 0 0
27/04/2023
10.92
 3,500 11.01 11.01 10.83 0 0 0
26/04/2023
11.01
 900 10.83 11.20 11.01 0 0 0
25/04/2023
10.83
 900 11.11 11.11 10.55 0 0 0
24/04/2023
11.11
 0 11.11 11.11 11.11 0 0 0
21/04/2023
11.11
 0 10.64 11.11 11.11 0 0 0
20/04/2023
10.64
 100 10.45 10.64 10.64 0 0 0
19/04/2023
10.45
 6,816 10.64 10.83 10.45 0 0 0
18/04/2023
10.64
 0 10.73 10.64 10.64 0 0 0
17/04/2023
10.73
 900 10.64 10.73 10.64 0 0 0
14/04/2023
10.64
 11,209 10.83 10.83 10.64 0 0 0
13/04/2023
10.83
 200 11.11 11.11 10.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |