CTCP Công nghệ Mạng và Truyền thông (cmt)

18.70
1.10
(6.25%)
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
(2024-05-02) 		0.80 4.71% 85,600 0 0
16
22
17.80
2 tháng
(2024-04-01) 		-4.20 -19.09% 139,500 -300 -0.0
15
24
17.80
3 tháng
(2024-03-04) 		-6.30 -26.14% 195,100 -1,700 -0.0
15
24.10
17.80
6 tháng
(2023-12-04) 		4.50 33.83% 1,276,100 -11,922 -0.3
13.30
25
17.80
12 tháng
(2023-06-06) 		5.80 48.33% 2,161,500 -18,272 -0.4
11.20
25
17.80
24 tháng
(2022-06-13) 		-4.50 -20.18% 3,083,724 -183,852 -2.6
9.70
25
17.80
36 tháng
(2021-06-16) 		-2.30 -11.44% 9,070,016 -55,052 1.0
9.70
39.50
17.80
60 tháng
(2019-06-27) 		8.17 84.84% 15,928,914 -185,072 -0.2
5.80
39.50
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2023
17.90
2
 39,700 15.90 17.90 14.40 0 0 0
07/12/2023
15.90
1.70
 42,600 14.20 15.90 14.30 0 0 0
06/12/2023
14.20
0.90
 43,700 13.30 14.20 13.40 0 0 0
05/12/2023
13.30
0
 400 13.30 13.30 13.20 0 0 0
04/12/2023
13.30
-0.10
 600 13.40 13.40 13.20 0 0 0
01/12/2023
13.40
0.30
 3,700 13.10 13.40 13 0 0 0
30/11/2023
13.10
0.10
 40,200 13 13.50 12.60 0 0 0
29/11/2023
13
0.40
 20,100 12.60 13.20 12.40 0 1,000 -0.0
28/11/2023
12.60
0.70
 27,600 11.90 12.60 11.80 0 0 0
27/11/2023
11.90
-0.20
 5,300 12.10 12.10 11.90 0 0 0
24/11/2023
12.10
-0.20
 5,000 12.30 12.30 12.10 0 0 0
23/11/2023
12.30
0
 14,000 12.30 12.30 12.30 0 0 0
22/11/2023
12.30
0
 7,800 12.30 12.50 12.30 0 0 0
21/11/2023
12.30
0.40
 15,600 11.90 12.50 11.80 0 0 0
20/11/2023
11.90
0.10
 5,000 11.80 11.90 11.80 0 0 0
17/11/2023
11.80
-0.80
 31,800 12.60 12.60 11.80 0 0 0
16/11/2023
12.60
0.30
 1,000 12.30 12.60 12.60 0 0 0
15/11/2023
12.30
-0.60
 10,500 12.90 12.90 12.30 0 0 0
14/11/2023
12.90
-0.30
 33,700 13.20 13.20 12.60 0 0 0
13/11/2023
13.20
1.20
 109,700 12 13.50 12.10 0 0 0
10/11/2023
12
0.20
 23,400 11.80 12.50 11.60 0 0 0
09/11/2023
11.80
0.40
 11,200 11.40 11.80 11.50 0 0 0
08/11/2023
11.40
0.10
 1,900 11.30 11.40 11.10 0 0 0
07/11/2023
11.30
-0.10
 100 11.40 11.40 11.30 0 0 0
06/11/2023
11.40
0
 8,800 11.40 11.40 11.30 0 0 0
03/11/2023
11.40
0.10
 1,600 11.30 11.50 11.40 0 0 0
02/11/2023
11.30
0.10
 22,400 11.20 11.40 11.10 0 0 0
01/11/2023
11.20
-0.30
 2,500 11.50 11.50 11.10 0 0 0
31/10/2023
11.50
0
 22,500 11.50 11.70 11 0 0 0
30/10/2023
11.50
0.10
 4,800 11.40 11.50 11.40 0 0 0
27/10/2023
11.40
0.10
 900 11.30 11.40 11.10 0 0 0
26/10/2023
11.30
0
 4,000 11.30 11.30 11.10 0 0 0
25/10/2023
11.30
-0.10
 1,100 11.40 11.50 11.30 0 0 0
24/10/2023
11.40
0
 300 11.40 11.40 11.30 0 0 0
23/10/2023
11.40
0
 1,200 11.40 11.40 11.40 0 0 0
20/10/2023
11.40
-0.20
 1,800 11.60 11.60 11.40 0 0 0
19/10/2023
11.60
-0.30
 8,400 11.90 11.90 11.10 0 0 0
18/10/2023
11.90
0
 1,400 11.90 11.90 11.50 0 0 0
17/10/2023
11.90
0
 1,500 11.90 11.90 10.10 0 100 -0.0
13/10/2023
11.90
0
 4,200 11.90 11.90 11.60 0 0 0
09/10/2023
11.90
0.20
 100 11.70 11.90 11.90 0 0 0
06/10/2023
11.70
0
 1,200 11.70 11.70 11.40 0 0 0
05/10/2023
11.70
0.20
 7,200 11.50 11.80 11.40 0 0 0
04/10/2023
11.50
0.10
 6,400 11.40 11.70 10 0 0 0
03/10/2023
11.40
-0.20
 31,400 11.60 11.60 11.40 0 0 0
02/10/2023
11.60
0.10
 6,900 11.50 11.80 11.30 0 0 0
29/09/2023
11.50
-0.10
 3,400 11.60 11.80 10.10 0 850 -0.0
28/09/2023
11.60
-0.10
 10,500 11.70 11.90 11.50 0 0 0
27/09/2023
11.70
-0.10
 13,300 11.80 11.80 11.50 0 0 0
26/09/2023
11.80
-0.30
 10,200 12.10 12.10 11.50 0 0 0
25/09/2023
12.10
-0.20
 14,900 12.30 12.30 11.50 0 0 0
22/09/2023
12.30
0.10
 5,200 12.20 12.40 12.10 0 0 0
21/09/2023
12.20
-0.20
 3,000 12.40 12.40 12.20 0 0 0
20/09/2023
12.40
0
 3,400 12.40 12.40 12.10 0 0 0
19/09/2023
12.40
0
 3,100 12.40 12.40 12.10 0 0 0
18/09/2023
12.40
-0.10
 3,600 12.50 12.50 12.40 0 0 0
15/09/2023
12.50
0.30
 4,300 12.20 12.50 12.20 0 0 0
14/09/2023
12.20
-0.50
 11,200 12.70 12.70 12.20 0 0 0
13/09/2023
12.70
0.20
 7,300 12.50 12.70 12.50 0 0 0
12/09/2023
12.50
0.20
 15,700 12.30 12.60 12.30 0 0 0
11/09/2023
12.30
-0.20
 14,900 12.50 12.70 12.30 0 0 0
08/09/2023
12.50
0.10
 4,300 12.40 12.50 12.30 0 0 0
07/09/2023
12.40
0.40
 400 12 12.40 12 0 0 0
06/09/2023
12
0.10
 2,000 11.90 12 12 0 0 0
05/09/2023
11.90
-0.20
 11,900 12.10 12.30 11.90 0 0 0
31/08/2023
12.10
-0.10
 3,300 12.20 12.40 12.10 0 0 0
30/08/2023
12.20
0.10
 7,900 12.10 12.40 12.10 0 0 0
29/08/2023
12.10
0
 3,600 12.10 12.50 12.10 100 0 0.0
28/08/2023
12.10
-0.10
 7,500 12.20 12.30 12 0 0 0
25/08/2023
12.20
-0.10
 500 12.30 12.30 12.20 0 0 0
24/08/2023
12.30
0
 1,100 12.30 12.30 12 0 0 0
23/08/2023
12.30
-0.10
 1,200 12.40 12.40 12.30 0 0 0
22/08/2023
12.40
-0.10
 2,100 12.50 12.50 12 0 0 0
21/08/2023
12.50
0.30
 8,100 12.20 12.70 11.90 0 1,000 -0.0
18/08/2023
12.20
-0.30
 9,700 12.50 12.70 12.20 0 0 0
17/08/2023
12.50
-0.40
 800 12.90 12.90 12.50 0 0 0
16/08/2023
12.90
0
 0 12.90 12.90 12.90 0 0 0
15/08/2023
12.90
0
 1,100 12.90 13 12.90 0 0 0
14/08/2023
12.90
0
 1,100 12.90 12.90 12.90 0 0 0
11/08/2023
12.90
0
 9,100 12.90 12.90 12.40 0 0 0
10/08/2023
12.90
0.20
 1,200 12.70 12.90 12.80 0 0 0
09/08/2023
12.70
-0.20
 100 12.90 12.90 12.70 0 0 0
08/08/2023
12.90
0.40
 4,400 12.50 12.90 12.60 0 0 0
07/08/2023
12.50
-0.20
 9,100 12.70 12.70 11.90 0 0 0
04/08/2023
12.70
0.20
 7,500 12.50 12.70 12 0 0 0
03/08/2023
12.50
0.10
 900 12.40 12.50 12.50 0 0 0
02/08/2023
12.40
-0.30
 1,400 12.70 12.70 12.40 0 0 0
01/08/2023
12.70
0
 2,400 12.70 12.90 12.70 0 0 0
31/07/2023
12.70
0
 5,600 12.70 12.90 12.60 0 0 0
28/07/2023
12.70
0.40
 15,100 12.30 12.70 12 0 0 0
27/07/2023
12.30
0.40
 2,800 11.90 12.30 11.90 0 0 0
26/07/2023
11.90
-0.80
 4,700 12.70 12.70 11.90 0 3,000 -0.0
25/07/2023
12.70
0.60
 2,300 12.10 12.70 12 0 0 0
24/07/2023
12.10
-0.20
 2,000 12.30 12.30 12 0 0 0
21/07/2023
12.30
-0.10
 1,100 12.40 12.40 11.90 0 0 0
20/07/2023
12.40
0.30
 3,300 12.10 12.40 11.90 0 0 0
19/07/2023
12.10
-0.30
 3,200 12.40 12.40 12 0 0 0
18/07/2023
12.40
-0.40
 0 12.80 12.40 12.80 0 0 0
17/07/2023
12.80
0.90
 400 11.90 12.80 11.90 0 0 0
14/07/2023
11.90
-0.50
 15,400 12.40 12.40 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |