CTCP Công nghệ Mạng và Truyền thông (cmt)

13.40
0
(0%)
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)
12/04/2023
11.11
 4,300 10.92 11.11 10.92 0 0 0
11/04/2023
10.92
 200 10.83 10.92 10.92 0 0 0
10/04/2023
10.83
 3,600 10.64 11.01 10.73 0 0 0
07/04/2023
10.64
 10,701 11.20 11.20 10.64 0 500 -0.0
06/04/2023
11.20
 6,201 11.11 11.39 11.11 0 0 0
05/04/2023
11.11
 9,100 11.57 11.57 10.64 0 0 0
04/04/2023
11.57
 801 11.67 11.67 11.57 0 0 0
03/04/2023
11.67
 2,000 11.57 12.13 11.57 0 0 0
31/03/2023
11.57
 55,100 10.45 11.95 11.20 500 0 0.0
30/03/2023
10.45
 500 10.45 10.45 10.45 0 0 0
29/03/2023
10.45
 11,600 10.64 10.64 10.45 0 0 0
28/03/2023
10.64
 11,000 10.55 10.73 9.99 0 0 0
27/03/2023
10.55
 2,100 11.57 11.57 10.55 0 0 0
24/03/2023
11.57
 0 10.92 11.57 11.57 0 0 0
23/03/2023
10.92
 0 10.92 10.92 10.92 0 0 0
22/03/2023
10.92
 100 10.83 10.92 10.92 0 0 0
21/03/2023
10.83
 300 10.55 10.83 10.36 0 0 0
20/03/2023
10.55
 2,900 10.92 11.67 10.45 0 0 0
17/03/2023
10.92
 300 11.11 11.11 10.73 0 0 0
16/03/2023
11.11
 0 11.11 11.11 11.11 0 0 0
15/03/2023
11.11
 6,301 11.20 11.20 11.11 0 1,200 -0.0
14/03/2023
11.20
 0 11.20 11.20 11.20 0 0 0
13/03/2023
11.20
 5,400 11.11 11.20 11.11 0 0 0
10/03/2023
11.11
 0 11.11 11.11 11.11 0 0 0
09/03/2023
11.11
 0 11.11 11.11 11.11 0 0 0
08/03/2023
11.11
 16,300 11.11 11.11 11.01 0 300 -0.0
07/03/2023
11.11
 0 11.11 11.11 11.11 0 0 0
06/03/2023
11.11
 8 11.11 11.11 11.11 0 0 0
03/03/2023
11.11
 500 12.60 12.60 11.11 0 0 0
02/03/2023
12.60
 110 11.67 12.60 12.60 0 0 0
01/03/2023
11.67
 5,600 11.67 11.67 11.39 0 0 0
28/02/2023
11.67
 0 11.67 11.67 11.67 0 0 0
27/02/2023
11.67
 100 11.85 11.85 11.67 0 0 0
24/02/2023
11.85
 100 11.20 11.85 11.85 0 0 0
23/02/2023
11.20
 600 11.85 11.85 11.01 0 0 0
22/02/2023
11.85
 300 11.95 11.95 11.85 0 0 0
21/02/2023
11.95
 600 11.48 12.41 11.85 0 0 0
20/02/2023
11.48
 0 12.04 11.48 12.04 0 0 0
16/02/2023
12.04
 0 12.04 12.04 12.04 0 0 0
15/02/2023
12.04
 100 11.11 12.04 12.04 0 0 0
14/02/2023
11.11
 3,100 11.95 11.95 11.01 0 0 0
13/02/2023
11.95
 1,300 12.32 12.32 11.01 0 0 0
10/02/2023
12.32
 0 12.88 12.32 12.88 0 0 0
09/02/2023
12.88
 10 12.88 12.88 12.88 0 0 0
08/02/2023
12.88
 200 12.13 12.88 11.67 0 0 0
07/02/2023
12.13
 100 11.20 12.13 12.13 0 0 0
06/02/2023
11.20
 3,200 11.01 11.48 11.20 0 0 0
03/02/2023
11.01
 3,500 10.92 11.01 11.01 0 0 0
02/02/2023
10.92
 15,000 12.23 12.23 10.92 0 0 0
01/02/2023
12.23
 11,600 11.76 12.23 11.01 0 0 0
31/01/2023
11.76
 3,800 11.29 11.76 11.20 0 0 0
30/01/2023
11.29
 3,603 13.25 13.25 11.29 0 0 0
27/01/2023
13.25
 1,202 11.67 13.25 11.67 0 0 0
19/01/2023
11.67
 9,500 12.04 12.04 11.67 0 0 0
18/01/2023
12.04
 6,400 10.83 12.04 11.11 0 0 0
17/01/2023
10.83
 1,100 10.83 12.04 10.83 0 0 0
16/01/2023
10.83
 400 10.73 10.83 10.73 0 0 0
13/01/2023
10.73
 1,500 11.48 11.48 10.73 0 0 0
12/01/2023
11.48
 0 11.48 11.48 11.48 0 0 0
11/01/2023
11.48
 3,700 11.67 11.67 11.48 0 0 0
10/01/2023
11.67
 0 11.67 11.67 11.67 0 0 0
09/01/2023
11.67
 100 10.36 11.67 11.67 0 0 0
06/01/2023
10.36
 3,000 11.67 11.67 10.36 0 0 0
05/01/2023
11.67
 0 11.67 11.67 11.67 0 0 0
04/01/2023
11.67
 500 11.20 11.67 11.67 0 0 0
03/01/2023
11.20
 7,400 11.57 11.57 11.11 0 0 0
30/12/2022
11.57
 0 11.57 11.57 11.57 0 0 0
29/12/2022
11.57
 0 11.57 11.57 11.57 0 0 0
28/12/2022
11.57
 1,000 10.45 11.57 11.57 0 0 0
27/12/2022
10.45
 600 10.36 10.45 10.27 0 0 0
26/12/2022
10.36
 9,100 11.57 11.57 10.27 0 0 0
23/12/2022
11.57
 100 10.73 11.57 11.57 0 0 0
22/12/2022
10.73
 110,100 11.20 11.20 10.73 0 110,100 -1.3
21/12/2022
11.20
 100 10.27 11.20 11.20 0 0 0
20/12/2022
10.27
 3,900 10.83 10.83 10.27 0 0 0
19/12/2022
10.83
 2,800 11.11 11.11 10.64 0 0 0
16/12/2022
11.11
 100 11.67 11.67 11.11 0 0 0
15/12/2022
11.67
 1,903 10.55 11.95 10.55 0 0 0
14/12/2022
10.55
 10,600 10.55 10.64 10.55 0 0 0
13/12/2022
10.55
 0 10.55 10.55 10.55 0 0 0
12/12/2022
10.55
 20,000 11.57 11.57 10.55 0 0 0
09/12/2022
11.57
 10,610 10.55 11.57 10.55 0 0 0
08/12/2022
10.55
 20,200 10.55 11.57 10.55 0 0 0
07/12/2022
10.55
 200 10.27 10.55 10.55 0 0 0
06/12/2022
10.27
 3,830 11.39 11.39 10.27 0 0 0
05/12/2022
11.39
 9,600 11.48 11.57 11.29 0 0 0
02/12/2022
11.48
 2,000 11.20 11.48 11.39 0 0 0
01/12/2022
11.20
 5,610 11.67 11.67 11.20 0 2,000 -0.0
30/11/2022
11.67
 659 11.95 12.69 11.11 0 0 0
29/11/2022
11.95
 1,612 11.11 12.13 11.01 0 0 0
28/11/2022
11.11
 2,803 9.99 11.11 9.71 2,000 0 0.0
25/11/2022
9.99
 3,300 9.89 9.99 9.61 0 0 0
24/11/2022
9.89
 18,000 9.71 9.89 8.96 0 0 0
23/11/2022
9.71
 7,803 9.71 10.45 9.43 0 0 0
22/11/2022
9.71
 8,110 10.08 10.08 9.71 0 0 0
21/11/2022
10.08
 5,301 9.80 10.08 9.61 0 0 0
18/11/2022
9.80
 2,800 9.99 10.08 8.59 0 0 0
17/11/2022
9.99
 8,090 10.17 11.20 9.33 0 0 0
16/11/2022
10.17
 1,600 9.05 10.27 10.08 0 0 0
15/11/2022
9.05
 6,900 11.11 11.11 9.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |