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)
16/10/2018
6.08
 1,170 5.99 6.12 6.08 170 0 0.0
15/10/2018
5.99
 510 5.99 5.99 5.58 150 10 0.0
12/10/2018
5.99
 850 5.66 6.05 5.30 590 70 0.0
11/10/2018
5.66
 2,290 6.08 6.08 5.66 260 0 0.0
10/10/2018
6.08
 40 5.97 6.08 5.97 40 0 0.0
09/10/2018
5.97
 180 5.64 5.97 5.29 100 0 0.0
08/10/2018
5.64
 150 5.48 5.64 5.11 20 30 -0
05/10/2018
5.48
 1,210 5.47 5.65 5.48 0 150 -0.0
04/10/2018
5.47
 1,820 5.65 5.65 5.28 0 700 -0.0
03/10/2018
5.65
 7,170 5.97 5.97 5.61 1,660 4,490 -0.0
02/10/2018
5.97
 30,620 5.98 5.98 5.65 24,750 0 0.2
01/10/2018
5.98
 2,450 6.00 6.00 5.64 0 0 0
28/09/2018
6.00
 2,020 6.00 6.29 5.99 860 1,600 -0.0
27/09/2018
6.00
 120 6.00 6.00 5.75 10 110 -0.0
26/09/2018
6.00
 5,410 6.35 6.35 5.91 0 280 -0.0
25/09/2018
6.35
 20,220 6.37 6.37 5.98 0 0 0
24/09/2018
6.37
 1,980 6.38 6.38 6.13 1,610 0 0.0
21/09/2018
6.38
 200 6.45 6.45 6.05 10 40 -0.0
20/09/2018
6.45
 18,520 6.45 6.45 6.12 16,240 18,510 -0.0
19/09/2018
6.45
 220 6.47 6.47 6.12 200 0 0.0
18/09/2018
6.47
 1,010 6.47 6.47 6.47 10 1,010 -0.0
17/09/2018
6.47
 0 6.47 6.47 6.47 0 0 0
14/09/2018
6.47
 0 6.47 6.47 6.47 0 0 0
13/09/2018
6.47
 10 6.30 6.47 6.47 10 10 0
12/09/2018
6.30
 650 6.47 6.47 6.16 200 20 0.0
11/09/2018
6.47
 20 6.55 6.55 6.47 0 0 0
10/09/2018
6.55
 170 6.44 6.55 6.01 0 0 0
07/09/2018
6.44
 240 6.92 6.92 6.44 0 0 0
06/09/2018
6.92
 10 6.71 6.92 6.92 0 0 0
05/09/2018
6.71
 40 6.91 6.91 6.71 0 0 0
04/09/2018
6.91
 2,010 6.91 6.91 6.72 0 10 -0.0
31/08/2018
6.91
 880 6.47 6.91 6.47 320 0 0.0
30/08/2018
6.47
 260 6.72 6.72 6.30 10 60 -0.0
29/08/2018
6.72
 1,570 6.70 6.72 6.33 1,300 20 0.0
28/08/2018
6.70
 210 6.70 6.70 6.33 0 40 -0.0
27/08/2018
6.70
 20 6.72 6.72 6.43 0 20 -0.0
24/08/2018
6.72
 1,440 6.84 6.84 6.70 570 10 0.0
23/08/2018
6.84
 1,590 7.35 7.35 6.84 0 740 -0.0
22/08/2018
7.35
 2,290 7.47 7.47 6.95 10 990 -0.0
21/08/2018
7.47
 10,460 7.13 7.55 6.64 0 10,310 -0.1
20/08/2018
7.13
 3,770 6.77 7.22 6.62 3,360 3,650 -0.0
17/08/2018
6.77
 530 7.27 7.27 6.77 0 0 0
16/08/2018
7.27
 0 7.27 7.27 7.27 0 0 0
15/08/2018
7.27
 120 7.27 7.27 7.27 120 0 0.0
14/08/2018
7.27
 840 6.83 7.27 6.83 0 800 -0.0
13/08/2018
6.83
 550 6.83 6.83 6.72 10 530 -0.0
10/08/2018
6.83
 2,960 6.83 6.83 6.79 1,460 1,460 -0
09/08/2018
6.83
 18,850 7.33 7.33 6.83 15,020 2,000 0.1
08/08/2018
7.33
 2,470 7.87 7.87 7.32 10 2,050 -0.0
07/08/2018
7.87
 1,570 7.38 7.89 7.87 10 0 0.0
06/08/2018
7.38
 140 7.93 7.93 7.38 0 0 0
03/08/2018
7.93
 18,390 7.43 7.93 6.93 15,330 15,020 0.0
02/08/2018
7.43
 380 7.98 7.98 7.43 10 260 -0.0
01/08/2018
7.98
 4,030 8.05 8.05 7.48 180 2,940 -0.0
31/07/2018
8.05
 2,200 8.05 8.05 8.05 1,600 0 0.0
30/07/2018
8.05
 12,100 7.53 8.05 7.01 10,900 11,810 -0.0
27/07/2018
7.53
 1,470 8.09 8.09 7.53 10 10 0
26/07/2018
8.09
 670 8.69 8.69 8.09 0 0 0
25/07/2018
8.69
 2,500 8.57 8.74 7.97 50 2,470 -0.0
24/07/2018
8.57
 47,410 8.74 8.74 8.13 46,990 47,170 -0.0
23/07/2018
8.74
 710 8.82 8.82 8.21 20 300 -0.0
20/07/2018
8.82
 0 8.82 8.82 8.82 0 0 0
19/07/2018
8.82
 0 8.82 8.82 8.82 0 0 0
18/07/2018
8.82
 0 8.82 8.82 8.82 0 0 0
17/07/2018
8.82
 0 8.82 8.82 8.82 0 0 0
16/07/2018
8.82
 200 8.82 8.82 8.82 200 30 0.0
13/07/2018
8.82
 240 8.99 8.99 8.82 200 0 0.0
12/07/2018
8.99
 180 8.61 8.99 8.99 170 0 0.0
11/07/2018
8.61
 200 9.24 9.24 8.61 0 0 0
10/07/2018
9.24
 0 9.24 9.24 9.24 0 0 0
09/07/2018
9.24
 0 9.24 9.24 9.24 0 0 0
06/07/2018
9.24
 10 9.24 9.24 9.24 10 0 0.0
05/07/2018
9.24
 1,460 8.69 9.28 8.09 460 10 0.0
04/07/2018
8.69
 50 8.53 8.69 8.57 50 0 0.0
03/07/2018
8.53
 0 8.53 8.53 8.53 0 0 0
02/07/2018
8.53
 0 8.53 8.53 8.53 0 0 0
29/06/2018
8.53
 100 8.53 8.53 7.93 10 10 0
28/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
27/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
26/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
25/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
22/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
21/06/2018
8.53
 190 8.53 8.53 8.40 190 120 0.0
20/06/2018
8.53
 60 8.40 8.53 8.40 60 0 0.0
19/06/2018
8.40
 450 8.40 8.40 8.40 450 300 0.0
18/06/2018
8.40
 0 8.40 8.40 8.40 0 0 0
15/06/2018
8.40
 500 8.40 8.40 8.32 500 0 0.0
14/06/2018
8.40
 20 8.57 8.57 7.97 10 0 0.0
13/06/2018
8.57
 0 8.57 8.57 8.57 0 0 0
12/06/2018
8.57
 0 8.57 8.57 8.57 0 0 0
11/06/2018
8.57
 0 8.57 8.57 8.57 0 0 0
08/06/2018
8.57
 200 8.57 8.57 8.57 200 0 0.0
07/06/2018
8.57
 650 8.27 8.57 8.27 650 310 0.0
06/06/2018
8.27
 40 8.40 8.40 8.27 0 0 0
05/06/2018
8.40
 0 8.40 8.40 8.40 0 0 0
04/06/2018
8.40
 0 8.40 8.40 8.40 0 0 0
01/06/2018
8.40
 570 8.40 8.40 7.81 120 0 0.0
31/05/2018
8.40
 0 8.40 8.40 8.40 0 0 0
30/05/2018
8.40
 0 8.40 8.40 8.40 0 0 0
29/05/2018
8.40
 210 8.27 8.40 8.40 210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |