CTCP Công nghệ Mạng và Truyền thông (cmt)

13.70
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
(2025-11-17) 		0.30 2.31% 73,600 800 0.0
13
13.70
13.70
2 tháng
(2025-10-16) 		-0.50 -3.62% 147,400 6,100 0.1
12.90
13.80
13.70
3 tháng
(2025-09-16) 		-0.70 -5% 247,600 3,300 0.0
12.90
14.10
13.70
6 tháng
(2025-06-18) 		-0.20 -1.48% 842,900 -8,900 -0.0
12.90
15.50
13.70
12 tháng
(2024-12-20) 		-3.10 -18.90% 2,737,904 -8,530 -0.0
11.70
17.70
13.70
24 tháng
(2023-12-26) 		-7.23 -35.23% 7,682,271 4,448 0.3
11.70
26.88
13.70
36 tháng
(2023-01-03) 		2.10 18.75% 9,560,197 -11,382 0.0
10.36
26.88
13.70
60 tháng
(2021-01-11) 		4.81 56.59% 20,490,335 -81,852 0.8
7.65
36.87
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2023
21.28
 119,200 18.76 21.28 21.19 0 1,000 -0.0
11/12/2023
18.76
 46,500 16.71 18.76 17.73 0 0 0
08/12/2023
16.71
 39,700 14.84 16.71 13.44 0 0 0
07/12/2023
14.84
 42,600 13.25 14.84 13.35 0 0 0
06/12/2023
13.25
 43,700 12.41 13.25 12.51 0 0 0
05/12/2023
12.41
 400 12.41 12.41 12.32 0 0 0
04/12/2023
12.41
 600 12.51 12.51 12.32 0 0 0
01/12/2023
12.51
 3,700 12.23 12.51 12.13 0 0 0
30/11/2023
12.23
 40,200 12.13 12.60 11.76 0 0 0
29/11/2023
12.13
 20,100 11.76 12.32 11.57 0 1,000 -0.0
28/11/2023
11.76
 27,600 11.11 11.76 11.01 0 0 0
27/11/2023
11.11
 5,300 11.29 11.29 11.11 0 0 0
24/11/2023
11.29
 5,000 11.48 11.48 11.29 0 0 0
23/11/2023
11.48
 14,000 11.48 11.48 11.48 0 0 0
22/11/2023
11.48
 7,800 11.48 11.67 11.48 0 0 0
21/11/2023
11.48
 15,600 11.11 11.67 11.01 0 0 0
20/11/2023
11.11
 5,000 11.01 11.11 11.01 0 0 0
17/11/2023
11.01
 31,800 11.76 11.76 11.01 0 0 0
16/11/2023
11.76
 1,000 11.48 11.76 11.76 0 0 0
15/11/2023
11.48
 10,500 12.04 12.04 11.48 0 0 0
14/11/2023
12.04
 33,700 12.32 12.32 11.76 0 0 0
13/11/2023
12.32
 109,700 11.20 12.60 11.29 0 0 0
10/11/2023
11.20
 23,400 11.01 11.67 10.83 0 0 0
09/11/2023
11.01
 11,200 10.64 11.01 10.73 0 0 0
08/11/2023
10.64
 1,900 10.55 10.64 10.36 0 0 0
07/11/2023
10.55
 100 10.64 10.64 10.55 0 0 0
06/11/2023
10.64
 8,800 10.64 10.64 10.55 0 0 0
03/11/2023
10.64
 1,600 10.55 10.73 10.64 0 0 0
02/11/2023
10.55
 22,400 10.45 10.64 10.36 0 0 0
01/11/2023
10.45
 2,500 10.73 10.73 10.36 0 0 0
31/10/2023
10.73
 22,500 10.73 10.92 10.27 0 0 0
30/10/2023
10.73
 4,800 10.64 10.73 10.64 0 0 0
27/10/2023
10.64
 900 10.55 10.64 10.36 0 0 0
26/10/2023
10.55
 4,000 10.55 10.55 10.36 0 0 0
25/10/2023
10.55
 1,100 10.64 10.73 10.55 0 0 0
24/10/2023
10.64
 300 10.64 10.64 10.55 0 0 0
23/10/2023
10.64
 1,200 10.64 10.64 10.64 0 0 0
20/10/2023
10.64
 1,800 10.83 10.83 10.64 0 0 0
19/10/2023
10.83
 8,400 11.11 11.11 10.36 0 0 0
18/10/2023
11.11
 1,400 11.11 11.11 10.73 0 0 0
17/10/2023
11.11
 1,500 11.11 11.11 9.43 0 100 -0.0
13/10/2023
11.11
 4,200 11.11 11.11 10.83 0 0 0
09/10/2023
11.11
 100 10.92 11.11 11.11 0 0 0
06/10/2023
10.92
 1,200 10.92 10.92 10.64 0 0 0
05/10/2023
10.92
 7,200 10.73 11.01 10.64 0 0 0
04/10/2023
10.73
 6,400 10.64 10.92 9.33 0 0 0
03/10/2023
10.64
 31,400 10.83 10.83 10.64 0 0 0
02/10/2023
10.83
 6,900 10.73 11.01 10.55 0 0 0
29/09/2023
10.73
 3,400 10.83 11.01 9.43 0 850 -0.0
28/09/2023
10.83
 10,500 10.92 11.11 10.73 0 0 0
27/09/2023
10.92
 13,300 11.01 11.01 10.73 0 0 0
26/09/2023
11.01
 10,200 11.29 11.29 10.73 0 0 0
25/09/2023
11.29
 14,900 11.48 11.48 10.73 0 0 0
22/09/2023
11.48
 5,200 11.39 11.57 11.29 0 0 0
21/09/2023
11.39
 3,000 11.57 11.57 11.39 0 0 0
20/09/2023
11.57
 3,400 11.57 11.57 11.29 0 0 0
19/09/2023
11.57
 3,100 11.57 11.57 11.29 0 0 0
18/09/2023
11.57
 3,600 11.67 11.67 11.57 0 0 0
15/09/2023
11.67
 4,300 11.39 11.67 11.39 0 0 0
14/09/2023
11.39
 11,200 11.85 11.85 11.39 0 0 0
13/09/2023
11.85
 7,300 11.67 11.85 11.67 0 0 0
12/09/2023
11.67
 15,700 11.48 11.76 11.48 0 0 0
11/09/2023
11.48
 14,900 11.67 11.85 11.48 0 0 0
08/09/2023
11.67
 4,300 11.57 11.67 11.48 0 0 0
07/09/2023
11.57
 400 11.20 11.57 11.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |