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
(2024-10-15) 		2.70 20.45% 393,300 1,000 0.0
12.90
16.70
14.80
2 tháng
(2024-09-16) 		2.70 20.45% 519,300 1,000 0.0
12.90
16.70
14.80
3 tháng
(2024-08-16) 		2.18 15.89% 754,500 300 0.0
12.90
16.70
14.80
6 tháng
(2024-05-20) 		-1.65 -9.38% 3,725,600 19,400 0.5
12.13
26.88
14.80
12 tháng
(2023-11-20) 		4.79 43.16% 5,091,100 6,478 0.2
11.11
26.88
14.80
24 tháng
(2022-11-25) 		5.91 59.21% 6,374,253 -113,052 -1.2
9.99
26.88
14.80
36 tháng
(2021-11-30) 		-9.30 -36.90% 8,143,962 -55,152 0.4
9.05
26.88
14.80
60 tháng
(2019-12-11) 		7.69 93.59% 18,605,634 -197,372 0.0
5.41
36.87
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2020
6.16
 2,100 6.07 6.16 6.16 0 0 0
26/05/2020
6.07
 4,700 6.07 6.35 6.07 700 1,000 -0.0
25/05/2020
6.07
 4,500 5.97 6.16 6.07 0 0 0
22/05/2020
5.97
 930 5.97 6.07 5.97 200 0 0.0
21/05/2020
5.97
 400 5.88 5.97 5.97 300 0 0.0
20/05/2020
5.88
 500 5.88 5.88 5.88 0 0 0
19/05/2020
5.88
 200 5.79 5.88 5.88 0 0 0
18/05/2020
5.79
 1,110 5.97 5.97 5.79 0 0 0
15/05/2020
5.97
 210 5.88 6.72 5.97 0 0 0
14/05/2020
5.88
 115 5.79 5.88 5.88 0 0 0
13/05/2020
5.79
 450 5.79 5.79 5.79 0 0 0
12/05/2020
5.79
 3,000 5.88 5.88 5.79 0 0 0
11/05/2020
5.88
 11,725 5.79 5.88 5.88 0 0 0
08/05/2020
5.79
 210 6.35 6.35 5.79 0 0 0
07/05/2020
6.35
 400 6.07 6.35 6.35 0 0 0
06/05/2020
6.07
 0 6.25 6.07 6.07 0 0 0
05/05/2020
6.25
 5,500 5.69 6.25 6.07 0 0 0
04/05/2020
5.69
 11,810 5.79 6.35 5.69 0 11,000 -0.1
29/04/2020
5.79
 5,000 6.16 6.16 5.79 0 0 0
28/04/2020
6.16
 0 6.07 6.16 6.16 0 0 0
27/04/2020
6.07
 5,110 6.25 6.35 6.07 0 0 0
24/04/2020
6.25
 17,000 6.16 6.44 6.07 0 10,000 -0.1
23/04/2020
6.16
 710 5.88 6.16 5.97 0 0 0
22/04/2020
5.88
 700 5.60 5.88 5.41 0 0 0
21/04/2020
5.60
 900 6.25 6.25 5.60 0 0 0
20/04/2020
6.25
 200 6.07 6.35 6.25 0 0 0
17/04/2020
6.07
 4,615 5.69 6.07 5.79 0 0 0
16/04/2020
5.69
 1,200 6.07 6.07 5.69 0 0 0
15/04/2020
6.07
 8,965 5.60 6.07 5.79 0 0 0
14/04/2020
5.60
 16,300 5.97 5.97 5.60 0 0 0
13/04/2020
5.97
 100 6.07 6.07 5.97 0 0 0
10/04/2020
6.07
 4,400 5.41 6.07 5.60 0 0 0
09/04/2020
5.41
 3,700 5.41 5.41 5.41 0 0 0
08/04/2020
5.41
 2,100 5.60 5.79 5.41 0 0 0
07/04/2020
5.60
 720 5.51 5.60 5.13 0 0 0
06/04/2020
5.51
 17,799 5.79 5.79 4.67 10,000 0 0.1
03/04/2020
5.79
 2,100 5.97 5.97 5.23 0 0 0
01/04/2020
5.97
 100 5.41 5.97 5.97 0 0 0
31/03/2020
5.41
 75,550 6.35 6.35 5.41 2,900 25,250 -0.1
30/03/2020
6.35
 500 6.25 6.44 6.35 0 0 0
27/03/2020
6.25
 1,300 6.91 6.91 6.25 0 0 0
26/03/2020
6.91
 200 6.63 7.00 6.91 0 0 0
25/03/2020
6.63
 1,070 6.63 6.63 6.63 0 0 0
24/03/2020
6.63
 100 6.63 6.63 6.63 0 0 0
23/03/2020
6.63
 1,200 6.35 6.72 6.63 0 0 0
20/03/2020
6.35
 46,400 6.35 6.35 6.35 10,100 46,400 -0.2
19/03/2020
6.35
 100 7.00 7.00 6.35 100 100 0
18/03/2020
7.00
 100 6.53 7.00 7.00 100 0 0.0
17/03/2020
6.53
 2,600 6.53 6.53 6.35 0 0 0
16/03/2020
6.53
 500 6.44 6.53 6.53 0 0 0
13/03/2020
6.44
 8,300 6.63 6.63 6.07 0 100 -0.0
12/03/2020
6.63
 600 6.07 6.72 6.16 0 300 -0.0
11/03/2020
6.07
 10,500 7.19 7.19 6.07 0 0 0
10/03/2020
7.19
 4,900 7.00 7.19 6.53 0 100 -0.0
09/03/2020
7.00
 10,200 7.75 7.75 6.63 0 0 0
06/03/2020
7.75
 110 7.75 7.75 7.75 0 0 0
05/03/2020
7.75
 1,200 7.56 7.75 7.65 0 0 0
04/03/2020
7.56
 1,100 7.47 7.65 7.56 0 0 0
03/03/2020
7.47
 16,000 7.47 7.47 7.37 0 0 0
02/03/2020
7.47
 2,200 7.47 7.47 7.47 0 0 0
28/02/2020
7.47
 14,500 7.93 7.93 7.47 0 4,500 -0.0
27/02/2020
7.93
 100 7.84 7.93 7.93 0 0 0
26/02/2020
7.84
 100 7.65 7.84 7.84 100 0 0.0
25/02/2020
7.65
 0 7.47 7.65 7.65 0 0 0
24/02/2020
7.47
 2,900 8.12 8.12 7.47 0 0 0
21/02/2020
8.12
 100 7.75 8.12 8.12 100 0 0.0
20/02/2020
7.75
 1,300 7.47 7.75 7.65 0 0 0
19/02/2020
7.47
 5,100 8.03 8.03 7.47 0 0 0
18/02/2020
8.03
 100 7.75 8.03 8.03 100 0 0.0
17/02/2020
7.75
 8,000 8.40 8.40 7.75 6,000 0 0.0
14/02/2020
8.40
 100 7.84 8.40 8.40 0 0 0
13/02/2020
7.84
 1,900 7.56 7.84 7.84 0 0 0
12/02/2020
7.56
 7,020 7.65 7.84 7.56 0 0 0
11/02/2020
7.65
 2,510 7.65 7.65 7.65 0 0 0
10/02/2020
7.65
 6,500 7.56 8.49 7.65 100 0 0.0
07/02/2020
7.56
 400 7.65 7.65 7.56 0 0 0
06/02/2020
7.65
 1,400 7.47 7.93 7.65 0 0 0
05/02/2020
7.47
 20,400 7.56 7.56 7.37 0 0 0
04/02/2020
7.56
 2,000 7.47 8.59 7.37 100 0 0.0
03/02/2020
7.47
 3,000 7.93 7.93 7.47 0 0 0
31/01/2020
7.93
 2,600 7.56 7.93 7.93 0 0 0
30/01/2020
7.56
 24,700 9.33 9.33 7.56 100 0 0.0
22/01/2020
9.33
 300 8.21 9.33 8.31 300 0 0.0
21/01/2020
8.21
 100 7.28 8.21 8.21 0 0 0
20/01/2020
7.28
 2,500 7.28 7.28 7.00 0 0 0
17/01/2020
7.28
 8,000 7.28 7.28 7.28 0 0 0
16/01/2020
7.28
 8,500 7.28 7.28 7.28 0 0 0
15/01/2020
7.28
 3,200 7.19 7.28 7.28 0 0 0
14/01/2020
7.19
 5,800 7.47 7.47 7.19 0 0 0
13/01/2020
7.47
 7,600 7.47 7.47 7.09 0 0 0
10/01/2020
7.47
 8,000 7.84 7.84 7.47 0 0 0
09/01/2020
7.84
 0 7.84 7.84 7.84 0 0 0
08/01/2020
7.84
 0 7.84 7.84 7.84 0 0 0
07/01/2020
7.84
 21,000 8.03 8.03 7.84 0 0 0
06/01/2020
8.03
 600 8.03 8.03 8.03 0 0 0
03/01/2020
8.03
 1,700 8.03 8.03 8.03 0 0 0
02/01/2020
8.03
 800 8.12 8.12 7.93 0 0 0
31/12/2019
8.12
 0 8.12 8.12 8.12 0 0 0
30/12/2019
8.12
 0 8.12 8.12 8.12 0 0 0
27/12/2019
8.12
 100 7.65 8.12 8.12 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |