CTCP Công nghệ Mạng và Truyền thông (cmt)

14.80
-0.90
(-5.73%)
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
(2024-10-14) 		2.80 21.05% 385,900 1,000 0.0
12.90
16.70
15.90
2 tháng
(2024-09-16) 		2.90 21.97% 506,900 1,000 0.0
12.90
16.70
15.90
3 tháng
(2024-08-15) 		3.03 23.21% 749,600 300 0.0
12.90
16.70
15.90
6 tháng
(2024-05-17) 		-1.91 -10.62% 3,714,100 19,400 0.5
12.13
26.88
15.90
12 tháng
(2023-11-20) 		4.99 44.96% 5,078,700 6,478 0.2
11.11
26.88
15.90
24 tháng
(2022-11-24) 		6.21 62.74% 6,379,853 -113,052 -1.2
9.89
26.88
15.90
36 tháng
(2021-11-29) 		-8.91 -35.63% 8,169,662 -48,952 0.6
9.05
26.88
15.90
60 tháng
(2019-12-10) 		7.23 81.58% 18,593,234 -197,372 0.0
5.41
36.87
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2020
6.35
 100 6.44 6.44 6.35 0 0 0
14/10/2020
6.44
 100 6.25 6.44 6.44 0 0 0
13/10/2020
6.25
 6,800 6.25 6.25 6.25 0 0 0
12/10/2020
6.25
 13,100 6.25 6.25 6.25 0 0 0
09/10/2020
6.25
 13,400 6.25 6.25 6.25 0 0 0
08/10/2020
6.25
 600 6.16 6.25 6.07 0 0 0
07/10/2020
6.16
 47,900 6.16 6.16 5.97 0 45,900 -0.3
06/10/2020
6.16
 7,300 6.53 6.53 6.16 0 0 0
05/10/2020
6.53
 0 6.53 6.53 6.53 0 0 0
02/10/2020
6.53
 1,400 6.35 6.53 6.53 0 0 0
01/10/2020
6.35
 6,000 6.53 6.53 6.35 0 0 0
30/09/2020
6.53
 2,200 6.63 6.63 6.53 0 0 0
29/09/2020
6.63
 1,100 6.35 6.91 6.63 0 0 0
28/09/2020
6.35
 400 6.53 6.53 6.35 0 0 0
25/09/2020
6.53
 17,900 6.53 6.53 6.44 0 0 0
24/09/2020
6.53
 1,900 6.25 6.53 6.53 0 0 0
23/09/2020
6.25
 600 6.81 6.81 6.25 0 0 0
22/09/2020
6.81
 12,400 7.00 7.00 5.97 0 4,000 -0.0
21/09/2020
7.00
 100 6.16 7.00 7.00 0 0 0
18/09/2020
6.16
 100 7.09 7.09 6.16 0 0 0
17/09/2020
7.09
 1,000 7.09 7.09 7.09 0 0 0
16/09/2020
7.09
 8,000 7.00 7.19 7.00 0 0 0
15/09/2020
7.00
 0 7.00 7.00 7.00 0 0 0
14/09/2020
7.00
 100 6.44 7.00 7.00 0 0 0
11/09/2020
6.44
 6,100 6.44 6.44 6.44 0 0 0
10/09/2020
6.44
 5,059 6.16 6.53 6.16 0 0 0
09/09/2020
6.16
 2,100 6.25 6.25 6.07 0 0 0
08/09/2020
6.25
 101 6.44 6.44 6.25 0 0 0
07/09/2020
6.44
 200 5.88 6.44 5.88 0 0 0
04/09/2020
5.88
 0 5.88 5.88 5.88 0 0 0
03/09/2020
5.88
 1,000 6.53 6.53 5.88 0 0 0
01/09/2020
6.53
 11,400 6.25 6.53 5.97 0 0 0
31/08/2020
6.25
 4,200 5.97 6.25 5.97 0 0 0
28/08/2020
5.97
 1,200 5.88 6.07 5.97 0 0 0
27/08/2020
5.88
 9,100 6.07 6.07 5.79 0 0 0
26/08/2020
6.07
 100 6.35 6.35 6.07 0 0 0
25/08/2020
6.35
 200 5.88 6.35 5.60 0 0 0
24/08/2020
5.88
 4,600 5.97 5.97 5.51 0 0 0
21/08/2020
5.97
 0 5.88 5.97 5.97 0 0 0
20/08/2020
5.88
 200 5.69 6.07 5.88 0 0 0
19/08/2020
5.69
 200 5.79 6.07 5.69 0 0 0
18/08/2020
5.79
 2,100 5.79 5.79 5.79 0 0 0
17/08/2020
5.79
 5,700 5.69 5.88 5.69 0 0 0
14/08/2020
5.69
 700 5.79 5.79 5.69 0 0 0
13/08/2020
5.79
 4,400 5.60 5.79 5.60 0 1,000 -0.0
12/08/2020
5.60
 320 5.69 5.69 5.60 0 0 0
11/08/2020
5.69
 0 5.69 5.69 5.69 0 0 0
10/08/2020
5.69
 200 5.69 5.69 5.69 0 0 0
07/08/2020
5.69
 4,600 5.69 5.69 5.60 0 0 0
06/08/2020
5.69
 0 5.60 5.69 5.69 0 0 0
05/08/2020
5.60
 1,220 5.60 5.97 5.60 0 0 0
04/08/2020
5.60
 18,500 5.79 5.79 5.60 0 0 0
03/08/2020
5.79
 100 5.41 5.79 5.79 0 0 0
31/07/2020
5.41
 6,000 5.60 5.60 5.41 5,000 0 0.0
30/07/2020
5.60
 800 6.16 6.16 5.41 0 0 0
29/07/2020
6.16
 100 5.41 6.16 6.16 0 0 0
28/07/2020
5.41
 2,000 5.60 5.60 5.41 0 0 0
27/07/2020
5.60
 17,300 5.69 5.69 5.23 0 0 0
24/07/2020
5.69
 100 6.07 6.07 5.69 0 0 0
23/07/2020
6.07
 2,000 6.07 6.07 6.07 0 0 0
22/07/2020
6.07
 0 6.07 6.07 6.07 0 0 0
21/07/2020
6.07
 500 6.44 6.44 6.07 0 0 0
20/07/2020
6.44
 0 6.44 6.44 6.44 0 0 0
17/07/2020
6.44
 0 6.44 6.44 6.44 0 0 0
16/07/2020
6.44
 0 6.44 6.44 6.44 0 0 0
15/07/2020
6.44
 0 6.44 6.44 6.44 0 0 0
14/07/2020
6.44
 110 5.69 6.44 6.44 0 0 0
13/07/2020
5.69
 310 5.97 6.53 5.69 0 0 0
10/07/2020
5.97
 1,300 5.88 6.63 5.97 0 0 0
09/07/2020
5.88
 11,040 5.79 6.63 5.79 0 0 0
08/07/2020
5.79
 810 5.88 5.88 5.79 0 0 0
07/07/2020
5.88
 12,660 6.07 6.07 5.79 5,000 0 0.0
06/07/2020
6.07
 100 5.79 6.07 6.07 0 0 0
03/07/2020
5.79
 9,620 5.79 5.79 5.79 0 0 0
02/07/2020
5.79
 100 5.79 5.79 5.79 0 0 0
01/07/2020
5.79
 0 5.79 5.79 5.79 0 0 0
30/06/2020
5.79
 1,300 5.79 5.79 5.79 0 0 0
29/06/2020
5.79
 2,100 5.97 5.97 5.79 0 2,100 -0.0
26/06/2020
5.97
 0 5.97 5.97 5.97 0 0 0
25/06/2020
5.97
 3,300 5.97 6.25 5.97 0 0 0
24/06/2020
5.97
 2,000 5.97 5.97 5.97 0 0 0
23/06/2020
5.97
 100 6.35 6.35 5.97 0 0 0
22/06/2020
6.35
 21,900 6.07 6.35 5.79 0 0 0
19/06/2020
6.07
 10 6.07 6.07 6.07 0 0 0
18/06/2020
6.07
 200 6.35 6.35 6.07 0 0 0
17/06/2020
6.35
 5,600 6.35 6.35 6.07 0 0 0
16/06/2020
6.35
 110 6.07 6.35 6.35 0 0 0
15/06/2020
6.07
 2,300 6.35 6.35 6.07 0 0 0
12/06/2020
6.35
 1,500 6.63 6.63 6.35 0 0 0
11/06/2020
6.63
 2,060 6.16 6.63 6.63 0 0 0
10/06/2020
6.16
 265 6.44 7.00 6.16 0 0 0
09/06/2020
6.44
 1,240 6.53 6.53 6.16 0 0 0
08/06/2020
6.53
 22,760 5.97 6.72 5.97 0 0 0
05/06/2020
5.97
 1,900 6.35 6.35 5.97 0 0 0
04/06/2020
6.35
 100 6.25 6.35 6.35 0 0 0
03/06/2020
6.25
 2,610 6.25 6.25 6.25 0 0 0
02/06/2020
6.25
 0 6.25 6.25 6.25 0 0 0
01/06/2020
6.25
 1,000 6.07 6.35 6.25 0 0 0
29/05/2020
6.07
 6,000 6.07 6.35 6.07 0 0 0
28/05/2020
6.07
 32,065 6.16 6.16 5.97 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |