CTCP Công nghệ Mạng và Truyền thông (cmt)

13.60
0.20
(1.49%)
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
(2024-10-21) 		-0.20 -1.49% 504,635 1,100 0.0
12.90
16.70
13.40
2 tháng
(2024-09-23) 		-0.30 -2.22% 609,050 1,100 0.0
12.90
16.70
13.40
3 tháng
(2024-08-22) 		-1.08 -7.56% 801,538 1,100 0.0
12.90
16.70
13.40
6 tháng
(2024-05-24) 		-4.16 -23.96% 3,816,666 19,500 0.5
12.13
26.88
13.40
12 tháng
(2023-11-27) 		2.09 18.85% 5,164,322 6,578 0.2
11.11
26.88
13.40
24 tháng
(2022-12-01) 		2 17.86% 6,486,501 -114,952 -1.2
10.27
26.88
13.40
36 tháng
(2021-12-06) 		-7.89 -37.42% 8,113,365 -68,252 0.1
9.05
26.88
13.40
60 tháng
(2019-12-17) 		4.61 53.73% 18,721,056 -200,272 -0.0
5.41
36.87
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
13.60
 13,800 13.40 13.60 13.20 0 0 0
20/11/2024
13.40
 12,200 13 13.50 12.90 0 0 0
19/11/2024
13.20
 40,300 13.50 14.80 12.90 1,000 900 0.0
18/11/2024
14
 4,400 15.20 15.20 14 0 0 0
15/11/2024
14.40
 11,442 14.40 15 14 0 0 0
14/11/2024
14.20
 60,487 15.60 15.60 14.20 0 0 0
13/11/2024
15.90
 12,423 15.60 16.40 15.50 0 0 0
12/11/2024
16.10
 66,169 17 17 15.30 0 0 0
11/11/2024
16.70
 99,493 17.30 17.30 16.30 0 0 0
08/11/2024
15.40
 103,905 13.60 15.40 13.60 0 0 0
07/11/2024
13.20
 10,300 12.90 13.50 12.90 0 0 0
06/11/2024
12.90
 21,752 13 13 12.80 0 0 0
05/11/2024
12.90
 2,900 13 13 12.90 0 0 0
04/11/2024
12.90
 2,500 13 13 12.90 0 0 0
01/11/2024
13
 5,500 13 13 12.90 0 0 0
31/10/2024
13.10
 7,499 13.10 13.10 13 0 0 0
30/10/2024
13.10
 10,707 13.50 13.50 13 1,000 0 0.0
29/10/2024
13
 17,584 13.10 13.10 13 0 0 0
28/10/2024
13.10
 1,000 13.10 13.10 13.10 0 0 0
25/10/2024
13.10
 800 13.10 13.20 13.10 0 0 0
24/10/2024
13.20
 4,768 13.10 13.20 13.10 0 0 0
23/10/2024
13.10
 1,201 13.10 13.10 13.10 0 0 0
22/10/2024
13.20
 8,901 13.10 13.20 13 0 0 0
21/10/2024
13.40
 10,604 13.20 13.40 13.10 0 0 0
18/10/2024
13.40
 401 13.30 13.40 13.30 0 0 0
17/10/2024
13.20
 1,811 13.20 13.50 13.20 0 0 0
16/10/2024
13.20
 26 13.20 13.20 13.20 0 0 0
15/10/2024
13.20
 4,003 13.10 13.20 13.10 0 0 0
14/10/2024
13.30
 5,029 13.50 13.50 13.30 0 0 0
11/10/2024
13.50
 1,100 13.40 13.50 13.40 0 0 0
10/10/2024
13.40
 6,800 13.30 13.60 13.30 0 0 0
09/10/2024
13.20
 3,406 13.30 13.30 13.20 0 0 0
08/10/2024
13.30
 3,000 13.10 13.30 13.10 0 0 0
07/10/2024
13.10
 2,821 13.40 13.40 13.10 0 0 0
04/10/2024
13.10
 1,805 13.10 13.10 13.10 0 0 0
03/10/2024
13.20
 5,112 13.10 13.20 13.10 0 0 0
02/10/2024
13.10
 1,200 13.10 13.10 13.10 0 0 0
01/10/2024
13.50
 5,301 13 13.60 13 0 0 0
30/09/2024
13.10
 18,600 13.10 13.20 13.10 0 0 0
27/09/2024
13.20
 9,200 13.40 13.40 13.20 0 0 0
26/09/2024
13.30
 25,000 13.40 13.60 13.30 0 0 0
25/09/2024
13.40
 4,500 13.50 13.50 13.30 0 0 0
24/09/2024
13.50
 600 13.50 13.50 13.50 0 0 0
23/09/2024
13.50
 4,700 13.80 13.80 13.50 0 0 0
20/09/2024
13.80
 1,600 13.80 13.90 13.80 0 0 0
19/09/2024
13.80
 502 13.40 13.80 13.40 0 0 0
18/09/2024
13.10
 11,415 13.20 13.20 13.10 0 0 0
17/09/2024
13
 10,500 13.20 13.20 13 0 0 0
16/09/2024
13.20
 4,000 13.20 13.20 13.10 0 0 0
13/09/2024
13.20
 7,605 13.50 13.50 13.20 0 0 0
12/09/2024
13.50
 4,415 13 13.50 13 0 0 0
11/09/2024
13
 17,401 13 13.10 13 0 0 0
10/09/2024
13.50
 11,695 13.50 13.50 13 0 0 0
09/09/2024
13.50
 2,912 13.50 13.50 13.50 0 0 0
06/09/2024
13.50
 6,022 13.40 13.70 13.40 0 0 0
05/09/2024
13.70
 7,102 13.80 13.80 13.70 0 0 0
04/09/2024
13.80
 11,707 14 14 13.70 0 0 0
30/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2024
14
 14,804 14.60 14.60 13.90 0 0 0
29/08/2024
14.00
 8,800 12.88 14.00 12.88 0 0 0
28/08/2024
14.19
 23,717 14.19 14.19 13.81 0 0 0
27/08/2024
14.19
 6,500 14.19 14.19 14.09 0 0 0
26/08/2024
14.09
 11,314 14.28 14.28 14.09 0 0 0
23/08/2024
14.19
 9,549 14.47 14.47 14.09 0 0 0
22/08/2024
14.28
 20,928 14.28 14.65 14.28 0 0 0
21/08/2024
14.56
 42,332 14.00 14.56 13.91 0 0 0
20/08/2024
14.37
 12,501 13.91 14.37 13.72 0 800 -0.0
19/08/2024
13.72
 7,462 13.81 14.00 13.72 0 0 0
16/08/2024
13.72
 8,912 13.63 13.81 13.25 100 0 0.0
15/08/2024
13.07
 7,513 13.44 13.44 13.07 0 0 0
14/08/2024
13.25
 22,063 14.37 14.37 13.25 0 0 0
13/08/2024
14.19
 12,321 14.37 14.47 14.00 0 0 0
12/08/2024
13.91
 42,677 13.44 14.19 13.16 0 0 0
09/08/2024
13.07
 17,400 13.07 13.07 12.69 0 0 0
08/08/2024
12.32
 5,201 12.60 12.97 12.32 0 0 0
07/08/2024
12.60
 18,000 12.88 13.07 12.41 0 0 0
06/08/2024
12.51
 28,101 12.51 12.51 11.67 0 0 0
05/08/2024
12.13
 21,008 13.07 13.35 12.13 0 0 0
02/08/2024
13.16
 17,800 13.81 13.81 12.97 0 0 0
01/08/2024
13.35
 38,439 14.19 14.19 12.97 0 0 0
31/07/2024
13.63
 27,500 14.28 14.28 13.63 0 0 0
30/07/2024
14.00
 14,304 14.09 14.37 13.81 100 0 0.0
29/07/2024
13.72
 37,502 15.31 15.31 13.72 800 0 0.0
26/07/2024
14.47
 33,700 14.56 14.56 13.16 0 0 0
25/07/2024
14.56
 11,900 14.93 14.93 14.19 0 0 0
24/07/2024
14.93
 47,404 14.84 15.21 14.37 0 0 0
23/07/2024
14.84
 9,104 15.59 15.68 14.84 100 0 0.0
22/07/2024
15.03
 45,702 16.33 16.33 14.47 100 0 0.0
19/07/2024
16.33
 12,007 17.17 17.17 15.03 0 0 0
18/07/2024
16.33
 83,105 17.08 17.08 15.77 0 0 0
17/07/2024
17.27
 32,630 18.39 18.39 17.27 0 0 0
16/07/2024
18.67
 13,918 18.67 18.76 17.83 0 0 0
15/07/2024
18.76
 8,303 19.04 19.04 18.29 0 0 0
12/07/2024
18.67
 27,300 18.76 18.76 18.20 0 0 0
11/07/2024
18.85
 39,000 18.76 18.95 18.48 0 0 0
10/07/2024
19.04
 34,200 19.04 19.32 18.76 0 0 0
09/07/2024
19.04
 90,700 19.13 19.23 18.48 0 0 0
08/07/2024
19.41
 43,701 19.13 19.69 19.13 0 0 0
05/07/2024
19.69
 56,005 20.91 20.91 19.60 0 0 0
04/07/2024
20.35
 28,820 19.97 20.91 19.79 0 0 0
03/07/2024
19.60
 23,733 20.07 20.07 19.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |