CTCP Công nghệ Mạng và Truyền thông (cmt)

9
0.10
(1.12%)
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
(2026-09-07) 		-1 -9.90% 8,300 0 0
8.90
10.40
8.90
2 tháng
(2026-08-06) 		-1.40 -13.33% 17,900 -400 0
8.90
12.30
8.90
3 tháng
(2026-07-07) 		-4.90 -35% 116,900 700 0
8.90
14
8.90
6 tháng
(2026-04-08) 		-3.80 -29.46% 147,800 2,700 0
8.90
14
8.90
12 tháng
(2025-10-10) 		-4.80 -34.53% 523,500 7,200 0.1
8.90
14
8.90
24 tháng
(2024-10-15) 		-4.10 -31.06% 4,138,225 -3,230 0.0
8.90
17.70
8.90
36 tháng
(2023-10-23) 		-1.54 -14.47% 9,131,563 2,248 0.2
8.90
26.88
8.90
60 tháng
(2021-11-01) 		-14.51 -61.46% 14,185,374 -5,982 2.1
8.90
36.87
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2024
21.47
 2,100 21.47 21.47 21.47 0 0 0
04/01/2024
21.19
 800 21.19 21.19 21.19 0 0 0
03/01/2024
22.03
 13,004 21.93 22.12 21.93 0 0 0
02/01/2024
21.75
 16,852 21.84 21.93 21.75 0 0 0
29/12/2023
21.84
 6,900 21.84 22.12 21.65 0 300 0.0
28/12/2023
21.84
 28,400 21.56 21.84 21.09 0 0 0
27/12/2023
21.56
 16,000 20.53 22.77 20.63 0 0 0
26/12/2023
20.53
 60,300 19.32 21.09 20.53 0 0 0
25/12/2023
19.32
 97,300 22.31 22.77 19.32 0 0 0
22/12/2023
22.31
 17,600 22.40 22.68 21.65 0 0 0
21/12/2023
22.40
 42,200 22.03 23.24 20.53 0 0 0
20/12/2023
22.03
 19,600 22.40 22.59 21.75 0 0 0
19/12/2023
22.40
 50,100 22.31 24.08 21.65 0 0 0
18/12/2023
22.31
 12,800 22.31 22.31 21.19 0 0 0
15/12/2023
22.31
 29,500 22.68 22.68 19.60 0 0 0
14/12/2023
22.68
 48,300 21.47 23.33 22.12 0 0 0
13/12/2023
21.47
 61,100 21.28 24.27 21.28 0 4,400 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc