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
(2024-10-23) 		0.50 3.82% 511,130 1,100 0.0
12.90
16.70
13.30
2 tháng
(2024-09-23) 		0.10 0.74% 635,050 1,100 0.0
12.90
16.70
13.30
3 tháng
(2024-08-26) 		-0.49 -3.50% 797,061 1,100 0.0
12.90
16.70
13.30
6 tháng
(2024-05-27) 		-3.85 -22.08% 3,839,243 19,500 0.5
12.13
26.88
13.30
12 tháng
(2023-11-28) 		1.84 15.65% 5,185,022 6,578 0.2
11.76
26.88
13.30
24 tháng
(2022-12-05) 		2.21 19.44% 6,504,891 -112,952 -1.2
10.27
26.88
13.30
36 tháng
(2021-12-08) 		-8.89 -39.54% 8,077,065 -70,252 0.0
9.05
26.88
13.30
60 tháng
(2019-12-19) 		5.39 65.58% 18,742,456 -195,672 0.0
5.41
36.87
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
19.60
 3,800 19.23 20.07 18.67 0 0 0
24/01/2022
19.23
 19,820 20.53 20.53 19.23 1,500 600 0.0
21/01/2022
20.53
 10,300 20.25 20.53 20.35 1,000 400 0.0
20/01/2022
20.25
 5,500 20.53 21.19 20.25 0 0 0
19/01/2022
20.53
 8,000 20.53 23.15 20.53 1,500 0 0.0
18/01/2022
20.53
 11,000 21.47 22.31 20.53 500 0 0.0
17/01/2022
21.47
 16,000 21.56 24.92 21.47 0 0 0
14/01/2022
21.56
 4,115 22.21 22.21 21.56 0 0 0
13/01/2022
22.21
 10,331 22.21 22.68 21.56 1,000 0 0.0
12/01/2022
22.21
 31,500 21.75 23.33 21.65 16,900 0 0.4
11/01/2022
21.75
 5,400 22.03 22.21 21.75 0 300 -0.0
10/01/2022
22.03
 39,700 21.75 22.40 21.75 0 0 0
07/01/2022
21.75
 18,100 21.93 21.93 21.75 0 0 0
06/01/2022
21.93
 16,700 21.93 22.21 21.75 0 100 -0.0
05/01/2022
21.93
 20,715 21.84 22.59 21.93 0 0 0
04/01/2022
21.84
 2,000 21.65 22.31 21.65 0 0 0
31/12/2021
21.65
 13,240 22.21 22.21 21.56 1,000 0 0.0
30/12/2021
22.21
 7,000 21.65 22.21 21.47 0 0 0
29/12/2021
21.65
 9,000 21.75 23.24 21.65 0 0 0
28/12/2021
21.75
 22,199 22.21 22.21 21.47 500 0 0.0
27/12/2021
22.21
 16,700 22.21 22.40 21.56 100 0 0.0
24/12/2021
22.21
 10,706 22.12 22.40 19.32 0 0 0
23/12/2021
22.12
 24,528 23.15 23.15 19.23 0 0 0
22/12/2021
23.15
 27,700 23.15 23.15 22.40 0 0 0
21/12/2021
23.15
 12,100 23.33 23.33 22.40 3,000 0 0.1
20/12/2021
23.33
 49,300 22.87 23.33 21.93 300 200 0.0
17/12/2021
22.87
 18,200 22.12 23.43 21.93 2,600 0 0.1
16/12/2021
22.12
 13,600 22.87 22.87 21.75 0 0 0
15/12/2021
22.87
 18,400 23.24 23.80 22.87 500 0 0.0
14/12/2021
23.24
 8,730 23.33 23.80 22.96 0 0 0
13/12/2021
23.33
 30,200 22.31 23.33 22.31 0 0 0
10/12/2021
22.31
 12,300 22.21 22.31 21.93 3,000 0 0.1
09/12/2021
22.21
 37,910 22.49 22.49 21.28 6,500 300 0.1
08/12/2021
22.49
 18,728 22.31 23.15 20.72 4,000 0 0.1
07/12/2021
22.31
 29,500 21.09 22.31 21.56 2,000 0 0.0
06/12/2021
21.09
 32,800 23.61 23.61 20.63 0 0 0
03/12/2021
23.61
 31,410 24.36 24.36 23.61 2,300 0 0.1
02/12/2021
24.36
 29,400 24.45 24.45 24.08 3,000 0 0.1
01/12/2021
24.45
 31,850 25.20 25.20 24.08 4,200 0 0.1
30/11/2021
25.20
 58,559 25.01 25.20 24.27 4,000 300 0.1
29/11/2021
25.01
 38,100 25.95 25.95 24.17 6,200 0 0.2
26/11/2021
25.95
 53,900 27.44 27.44 23.05 8,200 0 0.2
25/11/2021
27.44
 31,530 27.63 27.91 26.60 4,000 0 0.1
24/11/2021
27.63
 38,500 27.07 27.81 24.73 500 0 0.0
23/11/2021
27.07
 100,301 28.75 28.75 25.29 10,000 0 0.3
22/11/2021
28.75
 106,700 33.23 33.23 28.19 0 0 0
19/11/2021
33.23
 117,441 35.28 35.28 30.80 14,000 0 0.5
18/11/2021
35.28
 139,725 33.79 36.87 32.76 1,400 0 0.0
17/11/2021
33.79
 90,500 34.16 34.44 32.67 13,600 0 0.5
16/11/2021
34.16
 160,064 34.35 35.47 33.97 0 0 0
15/11/2021
34.35
 199,225 36.87 36.87 33.13 0 0 0
12/11/2021
36.87
 104,400 36.40 36.87 33.69 0 0 0
11/11/2021
36.40
 90,200 33.32 38.17 33.60 0 0 0
10/11/2021
33.32
 465,991 29.03 33.32 33.13 0 4,500 -0.2
09/11/2021
29.03
 93,200 25.29 29.03 28.47 0 0 0
08/11/2021
25.29
 51,800 22.21 25.29 25.01 0 0 0
05/11/2021
22.21
 40,400 22.87 22.96 20.53 0 0 0
04/11/2021
22.87
 36,800 24.17 24.17 22.40 0 0 0
03/11/2021
24.17
 70,222 25.48 25.48 23.33 0 0 0
02/11/2021
25.48
 141,200 23.61 27.07 23.80 0 0 0
01/11/2021
23.61
 124,150 20.81 23.61 23.15 0 0 0
29/10/2021
20.81
 82,504 18.39 20.81 18.48 0 0 0
28/10/2021
18.39
 25,900 18.01 18.39 17.73 0 0 0
27/10/2021
18.01
 17,300 18.01 18.01 17.92 0 0 0
26/10/2021
18.01
 24,400 18.20 18.20 17.83 0 0 0
25/10/2021
18.20
 33,100 18.11 18.39 17.92 0 0 0
22/10/2021
18.11
 54,600 18.20 18.48 17.73 0 0 0
21/10/2021
18.20
 39,400 18.39 18.48 17.73 0 0 0
20/10/2021
18.39
 44,600 18.57 18.95 18.01 0 0 0
19/10/2021
18.57
 25,800 18.85 18.85 18.57 0 0 0
18/10/2021
18.85
 60,700 19.41 19.41 18.39 0 0 0
15/10/2021
19.41
 17,000 19.60 19.79 19.41 0 0 0
14/10/2021
19.60
 23,300 19.23 20.07 19.23 0 0 0
13/10/2021
19.23
 9,700 19.41 19.41 19.13 0 0 0
12/10/2021
19.41
 5,800 19.32 19.41 19.32 300 0 0.0
11/10/2021
19.32
 38,500 20.53 20.53 19.13 0 0 0
08/10/2021
20.53
 25,304 19.69 20.53 19.51 0 0 0
07/10/2021
19.69
 8,000 19.41 19.79 19.41 0 0 0
06/10/2021
19.41
 10,600 19.41 19.51 18.48 0 0 0
05/10/2021
19.41
 9,010 19.69 19.69 19.32 0 0 0
04/10/2021
19.69
 14,500 19.97 20.25 19.23 0 0 0
01/10/2021
19.97
 4,900 20.07 20.81 17.55 22,540 22,540 0
30/09/2021
20.07
 8,800 20.81 20.81 20.07 0 300 -0.0
29/09/2021
20.81
 15,800 19.13 21.00 18.95 300 0 0.0
28/09/2021
19.13
 24,400 19.13 19.23 18.76 0 0 0
27/09/2021
19.13
 57,520 20.44 20.44 19.13 0 0 0
24/09/2021
20.44
 31,200 20.81 20.81 20.16 300 0 0.0
23/09/2021
20.81
 40,200 21.09 23.71 20.81 0 0 0
22/09/2021
21.09
 33,320 21.37 21.47 20.91 0 0 0
21/09/2021
21.37
 45,900 20.35 21.47 19.60 0 6,000 -0.1
20/09/2021
20.35
 49,300 20.91 21.47 20.35 0 1,000 -0.0
17/09/2021
20.91
 78,900 21.47 21.65 20.72 0 0 0
16/09/2021
21.47
 156,380 22.31 22.59 21.37 1,900 0 0.0
15/09/2021
22.31
 55,800 22.68 23.33 22.12 0 0 0
14/09/2021
22.68
 91,700 22.03 24.27 21.19 0 100 -0.0
13/09/2021
22.03
 33,046 22.21 22.21 21.84 0 0 0
10/09/2021
22.21
 13,780 22.12 22.40 21.93 0 0 0
09/09/2021
22.12
 43,900 22.03 22.12 21.47 0 0 0
08/09/2021
22.03
 46,600 22.40 23.15 21.47 1,000 0 0.0
07/09/2021
22.40
 126,122 21.93 23.80 22.03 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |