CTCP Công nghệ Mạng và Truyền thông (cmt)

13.30
-0.10
(-0.75%)
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)
15/11/2022
9.05
 6,900 11.11 11.11 9.05 0 0 0
14/11/2022
11.11
 3,812 11.20 11.20 9.61 0 0 0
11/11/2022
11.20
 2,100 12.04 12.97 10.55 0 0 0
10/11/2022
12.04
 1,000 11.76 12.04 12.04 0 0 0
09/11/2022
11.76
 2,400 12.13 12.97 11.76 0 0 0
08/11/2022
12.13
 10,700 12.32 12.32 11.20 0 0 0
07/11/2022
12.32
 8,363 13.07 13.07 12.32 0 0 0
04/11/2022
13.07
 1,500 15.31 15.31 13.07 0 0 0
03/11/2022
15.31
 400 14.56 15.31 13.07 0 0 0
02/11/2022
14.56
 1,400 14.84 14.84 13.53 0 0 0
01/11/2022
14.84
 900 14.09 14.84 14.00 0 0 0
31/10/2022
14.09
 6,817 15.03 15.59 14.09 0 0 0
28/10/2022
15.03
 4,600 15.03 15.31 14.65 0 0 0
27/10/2022
15.03
 1,839 14.65 15.12 14.37 0 0 0
26/10/2022
14.65
 11,400 14.93 14.93 14.00 0 2,100 -0.0
25/10/2022
14.93
 5,800 16.43 16.43 13.63 0 0 0
24/10/2022
16.43
 18,803 16.24 17.45 14.56 0 0 0
21/10/2022
16.24
 8,400 16.15 17.64 15.77 0 0 0
20/10/2022
16.15
 15,900 16.33 17.64 16.15 0 0 0
19/10/2022
16.33
 5,100 16.71 16.71 16.33 0 0 0
18/10/2022
16.71
 300 15.40 16.99 16.71 0 0 0
17/10/2022
15.40
 100 15.40 15.40 15.40 0 0 0
14/10/2022
15.40
 1,600 15.40 15.87 14.93 0 0 0
13/10/2022
15.40
 0 15.40 15.40 15.40 0 0 0
12/10/2022
15.40
 100 16.24 16.24 15.40 0 0 0
11/10/2022
16.24
 0 16.24 16.24 16.24 0 0 0
10/10/2022
16.24
 10 16.24 16.24 16.24 0 0 0
07/10/2022
16.24
 100 15.31 16.24 16.24 0 0 0
06/10/2022
15.31
 1,000 15.31 15.77 13.63 0 0 0
05/10/2022
15.31
 704 15.03 16.43 13.25 0 0 0
04/10/2022
15.03
 11,500 16.52 16.52 12.13 0 0 0
03/10/2022
16.52
 5,400 16.71 16.71 12.60 0 1,500 -0.0
30/09/2022
16.71
 815 16.33 16.99 13.91 0 0 0
29/09/2022
16.33
 0 16.33 16.33 16.33 0 0 0
28/09/2022
16.33
 0 16.33 16.33 16.33 0 0 0
27/09/2022
16.33
 0 16.33 16.33 16.33 0 0 0
26/09/2022
16.33
 100 16.33 16.33 16.33 0 0 0
23/09/2022
16.33
 100 16.33 16.33 16.33 0 0 0
22/09/2022
16.33
 7,225 15.87 16.33 15.87 0 0 0
21/09/2022
15.87
 2,320 16.43 16.43 15.87 0 0 0
20/09/2022
16.43
 200 15.68 16.43 16.24 0 0 0
19/09/2022
15.68
 0 15.68 15.68 15.68 0 0 0
16/09/2022
15.68
 200 16.52 16.52 15.68 0 0 0
15/09/2022
16.52
 152 16.52 16.52 16.52 0 0 0
14/09/2022
16.52
 6 16.52 16.52 16.52 0 0 0
13/09/2022
16.52
 102 16.61 16.61 16.52 0 0 0
12/09/2022
16.61
 902 17.73 17.73 16.61 0 0 0
09/09/2022
17.73
 800 16.15 17.73 17.45 0 0 0
08/09/2022
16.15
 100 16.80 16.80 16.15 0 0 0
07/09/2022
16.80
 5,802 16.61 17.55 15.87 0 0 0
06/09/2022
16.61
 0 17.17 16.61 16.61 0 0 0
05/09/2022
17.17
 10,000 16.52 17.17 16.61 0 0 0
31/08/2022
16.52
 1,703 16.71 16.71 16.52 0 0 0
30/08/2022
16.71
 100 16.71 16.71 16.71 0 0 0
29/08/2022
16.71
 1,000 16.71 16.71 16.43 0 0 0
26/08/2022
16.71
 300 16.71 16.71 16.71 0 0 0
25/08/2022
16.71
 100 16.99 16.99 16.71 0 0 0
24/08/2022
16.99
 2,000 16.89 16.99 16.89 0 0 0
23/08/2022
16.89
 500 17.17 17.17 16.71 0 0 0
22/08/2022
17.17
 3,100 16.89 17.17 16.71 0 0 0
19/08/2022
16.89
 2,329 17.08 17.27 16.89 1,000 0 0.0
18/08/2022
17.08
 0 17.08 17.08 17.08 0 0 0
17/08/2022
17.08
 100 17.08 17.08 17.08 0 0 0
16/08/2022
17.08
 0 17.55 17.08 17.08 0 0 0
15/08/2022
17.55
 2,200 17.17 17.55 16.43 0 0 0
12/08/2022
17.17
 1,100 17.27 17.27 17.17 0 0 0
11/08/2022
17.27
 1,400 16.80 17.27 16.99 0 0 0
10/08/2022
16.80
 1,715 17.17 17.17 16.80 0 0 0
09/08/2022
17.17
 720 16.43 17.27 17.08 0 0 0
08/08/2022
16.43
 200 16.24 16.43 16.33 0 0 0
05/08/2022
16.24
 3,755 16.80 16.89 15.87 0 0 0
04/08/2022
16.80
 3,600 16.89 17.83 16.80 0 0 0
03/08/2022
16.89
 4,200 18.29 18.29 16.80 0 0 0
02/08/2022
18.29
 10,600 18.67 18.67 16.61 0 0 0
01/08/2022
18.67
 100 17.27 18.67 18.67 0 0 0
29/07/2022
17.27
 400 17.36 17.36 17.27 0 0 0
28/07/2022
17.36
 3,500 18.95 18.95 17.27 0 0 0
27/07/2022
18.95
 0 18.95 18.95 18.95 0 0 0
26/07/2022
18.95
 0 18.67 18.95 18.95 0 0 0
25/07/2022
18.67
 1,349 19.04 19.04 18.67 0 0 0
22/07/2022
19.04
 600 19.04 19.04 17.27 0 0 0
21/07/2022
19.04
 1,200 18.39 19.32 19.04 0 0 0
20/07/2022
18.39
 2,300 18.48 18.48 18.39 0 0 0
19/07/2022
18.48
 0 18.48 18.48 18.48 0 0 0
18/07/2022
18.48
 502 18.95 18.95 18.48 0 0 0
15/07/2022
18.95
 12,600 18.57 18.95 18.48 0 0 0
14/07/2022
18.57
 500 18.67 18.67 18.57 0 0 0
13/07/2022
18.67
 2,000 16.80 18.95 18.67 0 0 0
12/07/2022
16.80
 5,110 16.71 16.80 16.33 0 0 0
11/07/2022
16.71
 0 16.61 16.71 16.71 0 0 0
08/07/2022
16.61
 6,800 16.15 16.71 16.52 0 0 0
07/07/2022
16.15
 200 16.61 16.61 16.15 0 0 0
06/07/2022
16.61
 3,100 16.61 16.61 16.61 0 0 0
05/07/2022
16.61
 0 16.99 16.61 16.61 0 0 0
04/07/2022
16.99
 6,500 16.61 16.99 16.52 0 0 0
01/07/2022
16.61
 3,900 16.80 16.80 15.49 0 0 0
30/06/2022
16.80
 400 16.99 16.99 16.71 0 0 0
29/06/2022
16.99
 0 17.55 16.99 16.99 0 0 0
28/06/2022
17.55
 200 17.27 17.55 16.33 0 0 0
27/06/2022
17.27
 1,106 15.87 17.27 15.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |