CTCP Công nghệ Mạng và Truyền thông (cmt)

14.60
0
(0%)
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)
13/03/2015
8.90
 100 8.82 9.16 8.82 100 0 0.0
12/03/2015
8.82
 0 8.82 8.82 8.82 0 0 0
11/03/2015
8.82
 10 8.57 8.82 8.82 10 0 0.0
10/03/2015
8.57
 60 8.57 8.82 8.57 10 0 0.0
09/03/2015
8.57
 60 9.16 9.16 8.57 0 40 -0.0
06/03/2015
9.16
 840 9.24 9.24 8.65 700 130 0.0
05/03/2015
9.24
 170 8.74 9.24 8.99 170 0 0.0
04/03/2015
8.74
 10 8.57 8.74 8.74 10 0 0.0
03/03/2015
8.57
 100 8.65 8.82 8.40 10 0 0.0
02/03/2015
8.65
 720 9.24 9.24 8.65 0 0 0
27/02/2015
9.24
 0 9.24 9.24 9.24 0 0 0
26/02/2015
9.24
 0 9.24 9.24 9.24 0 0 0
25/02/2015
9.24
 0 9.24 9.24 9.24 0 0 0
24/02/2015
9.24
 230 8.82 9.24 8.23 30 0 0.0
13/02/2015
8.82
 70 9.24 9.24 8.65 10 0 0.0
12/02/2015
9.24
 0 9.24 9.24 9.24 0 0 0
11/02/2015
9.24
 310 8.82 9.24 8.23 10 0 0.0
10/02/2015
8.82
 0 8.82 8.82 8.82 0 0 0
09/02/2015
8.82
 1,020 9.24 9.24 8.65 10 0 0.0
06/02/2015
9.24
 0 9.24 9.24 9.24 0 0 0
05/02/2015
9.24
 10,020 9.16 9.24 8.57 10,010 0 0.1
04/02/2015
9.16
 10 9.83 9.83 9.16 0 0 0
03/02/2015
9.83
 0 9.83 9.83 9.83 0 0 0
02/02/2015
9.83
 10 9.24 9.83 9.83 10 0 0.0
30/01/2015
9.24
 3,620 9.07 9.24 8.74 3,620 0 0.0
29/01/2015
9.07
 0 9.07 9.07 9.07 0 0 0
28/01/2015
9.07
 520 8.74 9.07 8.82 520 0 0.0
27/01/2015
8.74
 10 9.24 9.24 8.74 0 0 0
26/01/2015
9.24
 0 9.24 9.24 9.24 0 0 0
23/01/2015
9.24
 0 9.24 9.24 9.24 0 0 0
22/01/2015
9.24
 40 9.24 9.24 8.65 30 0 0.0
21/01/2015
9.24
 20 8.74 9.24 8.82 20 0 0.0
20/01/2015
8.74
 3,010 9.16 9.16 8.57 3,010 0 0.0
19/01/2015
9.16
 3,940 8.74 9.24 8.48 3,930 0 0.0
16/01/2015
8.74
 3,010 8.82 8.82 8.48 3,000 0 0.0
15/01/2015
8.82
 4,730 8.74 8.82 8.48 4,730 3,000 0.0
14/01/2015
8.74
 3,240 8.65 8.74 8.48 3,200 0 0.0
13/01/2015
8.65
 2,590 8.74 8.74 8.48 2,550 0 0.0
12/01/2015
8.74
 2,250 8.90 8.90 8.40 2,230 0 0.0
09/01/2015
8.90
 10 8.74 8.90 8.90 10 0 0.0
08/01/2015
8.74
 0 8.74 8.74 8.74 0 0 0
07/01/2015
8.74
 3,930 8.82 8.82 8.23 600 0 0.0
06/01/2015
8.82
 0 8.82 8.82 8.82 0 0 0
05/01/2015
8.82
 0 8.82 8.82 8.82 0 0 0
31/12/2014
8.82
 50 8.90 8.90 8.32 20 0 0.0
30/12/2014
8.90
 50 8.74 8.90 8.90 50 0 0.0
29/12/2014
8.74
 370 8.74 8.74 8.57 320 0 0.0
26/12/2014
8.74
 20 8.82 8.82 8.74 0 0 0
25/12/2014
8.82
 10 9.24 9.24 8.82 0 0 0
24/12/2014
9.24
 5,530 9.24 9.24 8.82 5,520 0 0.1
23/12/2014
9.24
 4,870 9.16 9.24 8.82 4,860 0 0.1
22/12/2014
9.16
 0 9.16 9.16 9.16 0 0 0
19/12/2014
9.16
 0 9.16 9.16 9.16 0 0 0
18/12/2014
9.16
 0 9.16 9.16 9.16 0 0 0
17/12/2014
9.16
 0 9.16 9.16 9.16 0 0 0
16/12/2014
9.16
 2,050 8.90 9.16 8.90 2,050 0 0.0
15/12/2014
8.90
 2,200 8.90 8.90 8.82 2,200 2,150 0.0
12/12/2014
8.90
 0 8.90 8.90 8.90 0 0 0
11/12/2014
8.90
 0 8.90 8.90 8.90 0 0 0
10/12/2014
8.90
 10 8.74 8.90 8.90 10 0 0.0
09/12/2014
8.74
 4,600 8.82 8.82 8.40 3,550 2,000 0.0
08/12/2014
8.82
 3,020 8.99 8.99 8.40 3,000 20 0.0
05/12/2014
8.99
 8,000 9.07 9.07 8.74 8,000 0 0.1
04/12/2014
9.07
 0 9.07 9.07 9.07 0 0 0
03/12/2014
9.07
 3,010 8.82 9.07 8.82 3,010 0 0.0
02/12/2014
8.82
 2,020 9.07 9.07 8.57 520 20 0.0
01/12/2014
9.07
 1,000 9.16 9.16 9.07 0 0 0
28/11/2014
9.16
 0 9.16 9.16 9.16 0 0 0
27/11/2014
9.16
 2,050 8.74 9.16 8.74 2,050 0 0.0
26/11/2014
8.74
 0 8.74 8.74 8.74 0 0 0
25/11/2014
8.74
 530 8.40 8.82 8.40 30 0 0.0
24/11/2014
8.40
 2,090 8.90 8.90 8.40 2,070 1,510 0.0
21/11/2014
8.90
 210 8.99 8.99 8.40 170 0 0.0
20/11/2014
8.99
 7,750 8.65 9.24 8.15 7,720 3,780 0.0
19/11/2014
8.65
 2,650 8.40 8.99 8.40 150 0 0.0
18/11/2014
8.40
 1,650 8.74 9.07 8.15 100 0 0.0
17/11/2014
8.74
 2,640 8.82 8.82 8.65 20 20 0
14/11/2014
8.82
 3,840 8.99 8.99 8.40 70 0 0.0
13/11/2014
8.99
 4,070 8.99 8.99 8.40 4,010 0 0.0
12/11/2014
8.99
 0 8.99 8.99 8.99 0 0 0
11/11/2014
8.99
 0 8.99 8.99 8.99 0 0 0
10/11/2014
8.99
 20 8.99 8.99 8.40 10 0 0.0
07/11/2014
8.99
 0 8.99 8.99 8.99 0 0 0
06/11/2014
8.99
 0 8.99 8.99 8.99 0 0 0
05/11/2014
8.99
 0 8.99 8.99 8.99 0 0 0
04/11/2014
8.99
 0 8.99 8.99 8.99 0 0 0
03/11/2014
8.99
 20 9.07 9.07 8.99 0 0 0
31/10/2014
9.07
 2,220 9.07 9.07 8.65 2,220 0 0.0
30/10/2014
9.07
 50 9.07 9.07 8.48 10 0 0.0
29/10/2014
9.07
 20 9.16 9.16 9.07 20 0 0.0
28/10/2014
9.16
 9,030 8.65 9.24 8.65 9,020 1,840 0.0
27/10/2014
8.65
 1,550 8.65 8.65 8.65 1,550 40 0.0
24/10/2014
8.65
 1,060 8.65 8.65 8.15 10 60 -0.0
23/10/2014
8.65
 1,180 9.24 9.24 8.65 100 60 0.0
22/10/2014
9.24
 2,460 8.65 9.24 8.82 2,460 0 0.0
21/10/2014
8.65
 0 8.65 8.65 8.65 0 0 0
20/10/2014
8.65
 60 8.65 8.82 8.65 10 0 0.0
17/10/2014
8.65
 0 8.65 8.65 8.65 0 0 0
16/10/2014
8.65
 0 8.65 8.65 8.65 0 0 0
15/10/2014
8.65
 510 8.32 8.65 8.32 510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |