CTCP Công nghệ Mạng và Truyền thông (cmt)

14.40
-0.20
(-1.37%)
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)
14/03/2019
6.78
 17,350 6.79 6.79 6.38 30 15,320 -0.1
13/03/2019
6.79
 700 6.79 6.79 6.79 0 0 0
12/03/2019
6.79
 50 6.80 6.80 6.43 20 0 0.0
11/03/2019
6.80
 13,530 6.52 6.80 6.22 8,110 5,000 0.0
08/03/2019
6.52
 360 6.53 6.53 6.24 340 0 0.0
07/03/2019
6.53
 1,200 6.53 6.53 6.53 0 0 0
06/03/2019
6.53
 11,080 6.22 6.55 6.22 450 7,950 -0.1
05/03/2019
6.22
 7,060 6.59 6.59 6.22 6,750 0 0.0
04/03/2019
6.59
 0 6.59 6.59 6.59 0 0 0
01/03/2019
6.59
 200 6.59 6.59 6.59 200 0 0.0
28/02/2019
6.59
 1,270 6.62 6.62 6.18 270 0 0.0
27/02/2019
6.62
 3,170 6.64 6.64 6.23 3,170 0 0.0
26/02/2019
6.64
 8,270 6.71 6.71 6.59 8,270 3,500 0.0
25/02/2019
6.71
 10,270 6.55 6.71 6.71 10,000 9,000 0.0
22/02/2019
6.55
 30 6.63 6.63 6.55 0 0 0
21/02/2019
6.63
 150 6.64 6.64 6.22 150 0 0.0
20/02/2019
6.64
 20 6.64 6.64 6.64 20 0 0.0
19/02/2019
6.64
 6,260 6.71 6.71 6.47 30 100 -0.0
18/02/2019
6.71
 1,520 6.38 6.71 6.27 10 0 0
15/02/2019
6.38
 1,820 6.55 6.55 6.21 180 100 0.0
14/02/2019
6.55
 5,030 6.55 6.55 6.30 30 5,000 -0.0
13/02/2019
6.55
 290 6.72 6.72 6.38 290 0 0.0
12/02/2019
6.72
 240 6.71 6.72 6.31 20 0 0.0
11/02/2019
6.71
 19,000 6.72 6.72 6.30 7,710 18,790 -0.1
01/02/2019
6.72
 20 6.29 6.72 6.72 20 0 0.0
31/01/2019
6.29
 5,200 6.29 6.30 6.29 170 4,900 -0.0
30/01/2019
6.29
 38,370 6.30 6.47 6.29 34,340 33,680 0.0
29/01/2019
6.30
 2,000 6.30 6.30 6.30 0 0 0
28/01/2019
6.30
 0 6.30 6.30 6.30 0 0 0
25/01/2019
6.30
 16,410 6.72 7.05 6.30 15,600 14,400 0.0
24/01/2019
6.72
 2,290 6.30 6.72 6.05 1,020 0 0.0
23/01/2019
6.30
 33,330 5.91 6.30 5.91 22,070 32,970 -0.1
22/01/2019
5.91
 1,600 5.53 5.91 5.91 1,070 0 0.0
21/01/2019
5.53
 22,830 5.49 5.53 5.49 22,240 22,230 0
18/01/2019
5.49
 1,000 5.53 5.53 5.49 900 100 0.0
17/01/2019
5.53
 2,010 5.91 5.91 5.53 1,970 0 0.0
16/01/2019
5.91
 300 5.53 5.91 5.54 140 0 0.0
15/01/2019
5.53
 450 5.88 5.88 5.52 450 0 0.0
14/01/2019
5.88
 0 5.88 5.88 5.88 0 0 0
11/01/2019
5.88
 490 5.88 5.88 5.47 310 0 0.0
10/01/2019
5.88
 1,310 5.88 5.88 5.80 340 10 0.0
09/01/2019
5.88
 1,210 5.88 5.88 5.48 60 1,000 -0.0
08/01/2019
5.88
 140 6.05 6.05 5.64 80 0 0.0
07/01/2019
6.05
 300 6.09 6.09 5.67 10 90 -0.0
04/01/2019
6.09
 0 6.09 6.09 6.09 0 0 0
03/01/2019
6.09
 380 6.01 6.13 5.59 80 10 0.0
02/01/2019
6.01
 130 6.01 6.01 6.01 130 0 0.0
28/12/2018
6.01
 3,130 5.62 6.01 5.31 3,120 0 0.0
27/12/2018
5.62
 310 5.62 5.62 5.24 310 10 0.0
26/12/2018
5.62
 1,040 5.63 5.63 5.24 10 0 0.0
25/12/2018
5.63
 70 5.88 5.88 5.63 0 70 -0.0
24/12/2018
5.88
 0 5.88 5.88 5.88 0 0 0
21/12/2018
5.88
 90 6.17 6.17 5.75 10 0 0
20/12/2018
6.17
 40 5.80 6.17 5.80 40 0 0.0
19/12/2018
5.80
 0 5.80 5.80 5.80 0 0 0
18/12/2018
5.80
 1,320 5.79 5.80 5.39 320 290 0.0
17/12/2018
5.79
 30 5.88 5.88 5.63 20 0 0.0
14/12/2018
5.88
 90 5.88 5.88 5.50 90 20 0.0
13/12/2018
5.88
 0 5.88 5.88 5.88 0 0 0
12/12/2018
5.88
 180 5.88 5.88 5.88 150 0 0.0
11/12/2018
5.88
 5,530 6.10 6.10 5.68 10 0 0
10/12/2018
6.10
 70 6.10 6.10 6.10 0 60 -0.0
07/12/2018
6.10
 1,730 6.55 6.55 6.10 10 0 0.0
06/12/2018
6.55
 0 6.55 6.55 6.55 0 0 0
05/12/2018
6.55
 20 6.17 6.55 6.55 10 0 0.0
04/12/2018
6.17
 1,180 6.63 6.63 6.17 1,000 0 0.0
03/12/2018
6.63
 0 6.63 6.63 6.63 0 0 0
30/11/2018
6.63
 0 6.63 6.63 6.63 0 0 0
29/11/2018
6.63
 310 6.63 6.63 6.17 80 20 0.0
28/11/2018
6.63
 960 6.64 6.64 6.17 20 0 0.0
27/11/2018
6.64
 110 6.85 6.85 6.37 20 10 0.0
26/11/2018
6.85
 6,330 7.13 7.13 6.64 10 1,190 -0.0
23/11/2018
7.13
 1,240 6.70 7.14 6.24 160 0 0.0
22/11/2018
6.70
 60 6.72 6.72 6.70 0 0 0
21/11/2018
6.72
 1,830 6.38 6.83 6.22 1,830 0 0.0
20/11/2018
6.38
 0 6.38 6.38 6.38 0 0 0
19/11/2018
6.38
 0 6.38 6.38 6.38 0 0 0
16/11/2018
6.38
 0 6.38 6.38 6.38 0 0 0
15/11/2018
6.38
 1,120 6.13 6.38 6.30 100 400 -0.0
14/11/2018
6.13
 10 6.02 6.13 6.13 10 10 0
13/11/2018
6.02
 0 6.02 6.02 6.02 0 0 0
12/11/2018
6.02
 90 6.44 6.44 6.02 0 0 0
09/11/2018
6.44
 420 6.47 6.47 6.02 420 10 0.0
08/11/2018
6.47
 350 6.17 6.51 6.01 30 0 0.0
07/11/2018
6.17
 130 6.17 6.55 6.17 30 0 0.0
06/11/2018
6.17
 440 6.64 6.64 6.17 190 10 0.0
05/11/2018
6.64
 720 6.22 6.64 6.22 430 30 0.0
02/11/2018
6.22
 310 6.22 6.22 6.17 300 0 0.0
01/11/2018
6.22
 15,490 5.84 6.22 5.43 90 6,700 -0.0
31/10/2018
5.84
 1,220 5.80 5.85 5.84 1,220 10 0.0
30/10/2018
5.80
 370 5.85 5.88 5.46 210 0 0.0
29/10/2018
5.85
 3,280 5.80 5.86 5.39 220 0 0.0
26/10/2018
5.80
 610 5.87 5.88 5.48 0 0 0
25/10/2018
5.87
 1,440 5.69 5.88 5.34 1,190 0 0.0
24/10/2018
5.69
 30 5.63 5.96 5.27 30 0 0.0
23/10/2018
5.63
 160 5.50 5.80 5.15 120 0 0.0
22/10/2018
5.50
 2,210 5.87 5.87 5.50 10 0 0.0
19/10/2018
5.87
 250 5.95 5.95 5.54 10 0 0
18/10/2018
5.95
 240 5.66 6.04 5.95 10 0 0
17/10/2018
5.66
 1,820 6.08 6.08 5.66 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |