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
(2024-10-16) 		1.60 12.12% 428,900 1,000 0.0
12.90
16.70
14.40
2 tháng
(2024-09-16) 		1.60 12.12% 558,900 1,000 0.0
12.90
16.70
14.40
3 tháng
(2024-08-19) 		1.08 7.87% 785,300 200 0.0
12.90
16.70
14.40
6 tháng
(2024-05-20) 		-2.75 -15.65% 3,765,200 19,400 0.5
12.13
26.88
14.40
12 tháng
(2023-11-21) 		3.32 28.92% 5,125,700 6,478 0.2
11.11
26.88
14.40
24 tháng
(2022-11-28) 		3.69 33.25% 6,410,553 -113,052 -1.2
10.27
26.88
14.40
36 tháng
(2021-12-01) 		-9.65 -39.48% 8,125,003 -58,852 0.3
9.05
26.88
14.40
60 tháng
(2019-12-12) 		6.21 72.36% 18,640,134 -200,372 -0.0
5.41
36.87
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2017
8.61
 1,780 8.40 8.82 7.85 270 0 0.0
22/12/2017
8.40
 80 8.69 8.69 8.09 30 0 0.0
21/12/2017
8.69
 20 8.16 8.69 8.69 20 0 0.0
20/12/2017
8.16
 350 8.78 8.78 8.16 0 0 0
19/12/2017
8.78
 2,660 8.74 8.78 8.13 430 0 0.0
18/12/2017
8.74
 1,130 8.48 8.82 8.40 40 1,000 -0.0
15/12/2017
8.48
 130 8.69 8.82 8.10 30 0 0.0
14/12/2017
8.69
 0 8.69 8.69 8.69 0 0 0
13/12/2017
8.69
 3,030 8.53 8.69 8.69 30 1,750 -0.0
12/12/2017
8.53
 3,430 8.53 8.82 7.93 30 0 0.0
11/12/2017
8.53
 2,490 8.53 8.74 8.53 280 0 0.0
08/12/2017
8.53
 410 8.74 8.74 8.13 370 0 0.0
07/12/2017
8.74
 1,650 8.53 9.07 7.98 260 0 0.0
06/12/2017
8.53
 510 9.16 9.16 8.53 0 0 0
05/12/2017
9.16
 160 9.20 9.20 8.57 20 0 0.0
04/12/2017
9.20
 5,510 9.24 9.24 8.61 5,040 2,550 0.0
01/12/2017
9.24
 1,710 9.24 9.24 8.61 170 0 0.0
30/11/2017
9.24
 5,000 8.82 9.41 8.21 2,680 0 0.0
29/11/2017
8.82
 1,080 8.90 8.99 8.28 320 0 0.0
28/11/2017
8.90
 4,550 8.78 9.07 8.16 20 0 0.0
27/11/2017
8.78
 320 9.41 9.41 8.78 0 0 0
24/11/2017
9.41
 920 9.24 9.41 8.61 630 300 0.0
23/11/2017
9.24
 1,000 9.32 9.32 8.69 40 0 0.0
22/11/2017
9.32
 2,090 10.00 10.00 9.32 2,030 0 0.0
21/11/2017
10.00
 660 10.04 10.04 9.37 500 0 0.0
20/11/2017
10.04
 10 10.33 10.33 10.04 0 0 0
17/11/2017
10.33
 1,650 9.66 10.33 8.99 1,550 0 0.0
16/11/2017
9.66
 0 9.66 9.66 9.66 0 0 0
15/11/2017
9.66
 2,260 9.07 9.70 8.48 2,170 0 0.0
14/11/2017
9.07
 7,280 9.07 9.24 8.44 20 0 0.0
13/11/2017
9.07
 130 9.74 9.74 9.07 0 0 0
10/11/2017
9.74
 0 9.74 9.74 9.74 0 0 0
09/11/2017
9.74
 500 9.91 9.91 9.74 0 0 0
08/11/2017
9.91
 330 10.33 10.33 9.62 290 0 0.0
07/11/2017
10.33
 0 10.33 10.33 10.33 0 0 0
06/11/2017
10.33
 0 10.33 10.33 10.33 0 0 0
03/11/2017
10.33
 0 10.33 10.33 10.33 0 0 0
02/11/2017
10.33
 0 10.33 10.33 10.33 0 0 0
01/11/2017
10.33
 0 10.33 10.33 10.33 0 0 0
31/10/2017
10.33
 1,120 10.21 10.92 10.21 850 740 0.0
30/10/2017
10.21
 170 10.04 10.21 10.08 170 10 0.0
27/10/2017
10.04
 30 9.41 10.04 9.83 30 0 0.0
26/10/2017
9.41
 20 8.82 9.41 9.41 20 0 0.0
25/10/2017
8.82
 20 9.24 9.87 8.82 10 0 0.0
24/10/2017
9.24
 110 9.41 9.41 8.78 10 0 0.0
23/10/2017
9.41
 0 9.41 9.41 9.41 0 0 0
20/10/2017
9.41
 630 9.58 10.08 9.24 620 590 0.0
19/10/2017
9.58
 990 9.24 9.87 8.61 980 10 0.0
18/10/2017
9.24
 1,650 9.49 9.49 8.86 1,360 0 0.0
17/10/2017
9.49
 530 9.24 9.66 8.61 220 0 0.0
16/10/2017
9.24
 1,220 9.16 9.24 8.90 120 0 0.0
13/10/2017
9.16
 6,930 8.65 9.24 8.31 6,930 0 0.1
12/10/2017
8.65
 60 8.65 8.65 8.65 60 0 0.0
11/10/2017
8.65
 110 8.65 8.65 8.65 110 0 0.0
10/10/2017
8.65
 30 8.65 8.65 8.65 30 0 0.0
09/10/2017
8.65
 540 8.37 8.65 7.80 60 0 0.0
06/10/2017
8.37
 840 8.37 8.37 7.80 740 0 0.0
05/10/2017
8.37
 30 8.05 8.37 8.37 20 0 0.0
04/10/2017
8.05
 1,550 8.05 8.05 7.52 10 0 0.0
03/10/2017
8.05
 1,200 8.65 8.65 8.05 0 0 0
02/10/2017
8.65
 70 8.65 8.65 8.61 60 0 0.0
29/09/2017
8.65
 100 8.65 8.65 8.65 100 0 0.0
28/09/2017
8.65
 2,010 8.39 8.74 7.81 1,950 10 0.0
27/09/2017
8.39
 0 8.39 8.39 8.39 0 0 0
26/09/2017
8.39
 10,010 8.39 8.39 7.98 9,950 0 0.1
25/09/2017
8.39
 1,740 8.31 8.39 7.77 210 0 0.0
22/09/2017
8.31
 1,130 8.22 8.31 8.23 10 0 0.0
21/09/2017
8.22
 1,880 8.38 8.38 7.80 100 0 0.0
20/09/2017
8.38
 160 8.32 8.38 7.74 30 0 0.0
19/09/2017
8.32
 6,150 7.93 8.32 7.94 30 0 0.0
18/09/2017
7.93
 430 8.53 8.53 7.93 20 0 0.0
15/09/2017
8.53
 20 8.48 8.53 8.48 0 0 0
14/09/2017
8.48
 30 8.09 8.48 8.40 30 0 0.0
13/09/2017
8.09
 1,010 8.69 8.69 8.09 0 0 0
12/09/2017
8.69
 0 8.69 8.69 8.69 0 0 0
11/09/2017
8.69
 10 8.39 8.69 8.69 10 0 0.0
08/09/2017
8.39
 110 7.96 8.39 8.39 110 0 0.0
07/09/2017
7.96
 60 7.46 7.96 7.94 60 0 0.0
06/09/2017
7.46
 280 7.98 8.48 7.46 20 0 0.0
05/09/2017
7.98
 2,240 8.11 8.11 7.98 2,240 0 0.0
01/09/2017
8.11
 10 7.90 8.11 8.11 0 0 0
31/08/2017
7.90
 3,990 7.59 8.11 7.59 2,630 2,000 0.0
30/08/2017
7.59
 2,850 8.15 8.32 7.59 40 2,500 -0.0
29/08/2017
8.15
 2,610 8.32 8.32 7.98 290 0 0.0
28/08/2017
8.32
 2,640 8.32 8.78 7.74 2,440 0 0.0
25/08/2017
8.32
 160 8.53 8.53 7.93 20 0 0.0
24/08/2017
8.53
 4,520 8.06 8.53 8.06 4,520 0 0.0
23/08/2017
8.06
 1,330 8.23 8.23 7.66 80 0 0.0
22/08/2017
8.23
 3,630 8.82 8.82 8.21 520 0 0.0
21/08/2017
8.82
 50 8.86 8.86 8.25 20 0 0.0
18/08/2017
8.86
 2,250 8.74 9.16 8.13 70 0 0.0
17/08/2017
8.74
 1,730 9.20 9.66 8.57 500 0 0.0
16/08/2017
9.20
 80 9.58 9.83 8.95 20 0 0.0
15/08/2017
9.58
 0 9.58 9.58 9.58 0 0 0
14/08/2017
9.58
 0 9.58 9.58 9.58 0 0 0
11/08/2017
9.58
 50 9.37 9.58 9.58 0 0 0
10/08/2017
9.37
 510 8.82 9.37 8.40 10 0 0.0
09/08/2017
8.82
 3,260 9.32 9.32 8.69 0 2,650 -0.0
08/08/2017
9.32
 860 8.82 9.37 8.82 50 0 0.0
07/08/2017
8.82
 2,110 8.74 8.82 8.23 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |