CTCP Công nghệ Mạng và Truyền thông (cmt)

14.80
-0.90
(-5.73%)
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)
23/05/2014
7.90
 30 7.81 7.90 7.73 30 0 0.0
22/05/2014
7.81
 0 7.81 7.81 7.81 0 0 0
21/05/2014
7.81
 3,640 7.81 7.81 7.56 2,750 0 0.0
20/05/2014
7.81
 0 7.81 7.81 7.81 0 0 0
19/05/2014
7.81
 21,240 7.98 7.98 7.81 21,200 21,240 -0.0
16/05/2014
7.98
 7,100 7.73 7.98 7.73 7,100 2,950 0.0
15/05/2014
7.73
 13,090 7.56 7.73 7.48 13,090 0 0.1
14/05/2014
7.56
 13,300 7.81 7.81 7.56 13,300 0 0.1
13/05/2014
7.81
 2,460 7.90 7.90 7.81 860 0 0.0
12/05/2014
7.90
 12,330 7.48 7.98 7.48 11,320 0 0.1
09/05/2014
7.48
 3,520 7.14 7.48 7.06 2,110 0 0.0
08/05/2014
7.14
 9,700 7.56 7.56 7.14 9,700 7,700 0.0
07/05/2014
7.56
 5,880 7.22 7.56 7.22 5,870 100 0.1
06/05/2014
7.22
 12,160 7.73 7.73 7.22 9,140 0 0.1
05/05/2014
7.73
 3,010 8.23 8.23 7.73 30 0 0.0
29/04/2014
8.23
 990 8.32 8.32 7.81 0 0 0
28/04/2014
8.32
 12,020 8.32 8.32 7.81 10,000 0 0.1
25/04/2014
8.32
 12,110 8.32 8.32 7.98 11,100 0 0.1
24/04/2014
8.32
 2,220 8.48 8.48 7.98 10 0 0.0
23/04/2014
8.48
 0 8.48 8.48 8.48 0 0 0
22/04/2014
8.48
 2,030 8.48 8.57 8.40 20 0 0.0
21/04/2014
8.48
 0 8.48 8.48 8.48 0 0 0
18/04/2014
8.48
 12,910 8.48 8.48 7.98 12,900 0 0.1
17/04/2014
8.48
 1,200 8.32 8.48 8.48 0 0 0
16/04/2014
8.32
 44,940 8.40 8.40 7.81 43,880 0 0.4
15/04/2014
8.40
 3,500 8.40 8.40 7.90 320 0 0.0
14/04/2014
8.40
 10,070 8.48 8.48 8.23 7,500 0 0.1
11/04/2014
8.48
 23,820 8.48 8.48 8.23 10,600 0 0.1
10/04/2014
8.48
 5,770 8.57 8.57 8.15 30 1,000 -0.0
08/04/2014
8.57
 2,040 8.82 8.82 8.32 20 0 0.0
07/04/2014
8.82
 6,140 8.74 8.82 8.15 360 0 0.0
04/04/2014
8.74
 8,670 8.90 8.90 8.32 1,000 0 0.0
03/04/2014
8.90
 1,030 8.90 8.90 8.32 30 0 0.0
02/04/2014
8.90
 0 8.90 8.90 8.90 0 0 0
01/04/2014
8.90
 11,650 8.99 8.99 8.40 3,100 0 0.0
31/03/2014
8.99
 0 8.99 8.99 8.99 0 0 0
28/03/2014
8.99
 6,050 8.99 8.99 8.82 1,050 0 0.0
27/03/2014
8.99
 20,240 9.07 9.07 8.48 4,250 0 0.0
26/03/2014
9.07
 3,630 9.16 9.16 8.82 300 0 0.0
25/03/2014
9.16
 5,630 8.90 9.24 8.65 2,270 0 0.0
24/03/2014
8.90
 11,570 8.65 8.90 8.57 950 0 0.0
21/03/2014
8.65
 14,100 8.82 8.99 8.65 3,690 0 0.0
20/03/2014
8.82
 21,120 8.99 8.99 8.48 310 0 0.0
19/03/2014
8.99
 41,540 9.07 9.07 8.48 3,800 0 0.0
18/03/2014
9.07
 34,230 8.90 9.07 8.32 8,300 0 0.1
17/03/2014
8.90
 7,630 8.82 9.24 8.40 2,710 300 0.0
14/03/2014
8.82
 6,640 8.57 8.99 8.06 0 0 0
13/03/2014
8.57
 9,100 8.99 9.24 8.40 1,390 10 0.0
12/03/2014
8.99
 2,040 8.74 9.07 8.57 30 0 0.0
11/03/2014
8.74
 25,530 9.32 9.58 8.74 16,650 0 0.2
10/03/2014
9.32
 120 8.99 9.32 8.57 20 0 0.0
07/03/2014
8.99
 7,060 8.74 8.99 8.40 3,170 0 0.0
06/03/2014
8.74
 6,740 8.99 9.41 8.40 1,020 10 0.0
05/03/2014
8.99
 520 9.41 9.91 8.99 20 0 0.0
04/03/2014
9.41
 6,600 9.66 9.66 8.99 3,550 0 0.0
03/03/2014
9.66
 8,500 9.49 9.91 9.66 5,000 0 0.1
28/02/2014
9.49
 4,340 10.00 10.42 9.49 2,140 0 0.0
27/02/2014
10.00
 11,570 10.08 10.08 9.41 6,850 1,420 0.1
26/02/2014
10.08
 1,730 10.08 10.50 10.08 520 0 0.0
25/02/2014
10.08
 21,280 10.42 10.42 9.74 7,220 2,040 0.1
24/02/2014
10.42
 23,410 10.08 10.42 9.66 17,900 0 0.2
21/02/2014
10.08
 19,800 10.08 10.08 9.41 18,300 0 0.2
20/02/2014
10.08
 26,000 9.66 10.33 9.24 3,400 0 0.0
19/02/2014
9.66
 78,500 9.07 9.66 9.32 30,060 0 0.3
18/02/2014
9.07
 22,040 8.48 9.07 9.07 11,700 0 0.1
17/02/2014
8.48
 37,930 7.98 8.48 8.23 29,230 0 0.3
14/02/2014
7.98
 48,290 7.48 7.98 7.90 31,220 0 0.3
13/02/2014
7.48
 50,800 7.06 7.48 6.64 46,320 0 0.4
12/02/2014
7.06
 26,800 7.22 7.22 6.72 1,400 0 0.0
11/02/2014
7.22
 4,920 7.06 7.22 7.06 620 0 0.0
10/02/2014
7.06
 5,100 6.89 7.06 6.89 0 0 0
07/02/2014
6.89
 8,760 6.72 6.89 6.55 4,380 0 0.0
06/02/2014
6.72
 5,390 6.64 7.06 6.72 4,390 0 0.0
27/01/2014
6.64
 2,300 6.30 6.64 6.38 2,290 0 0.0
24/01/2014
6.30
 26,310 5.96 6.30 5.96 21,210 0 0.2
23/01/2014
5.96
 7,460 5.71 5.96 5.80 7,000 0 0.0
22/01/2014
5.71
 11,200 5.88 5.88 5.63 11,200 0 0.1
21/01/2014
5.88
 3,160 5.71 5.88 5.63 0 0 0
20/01/2014
5.71
 17,240 5.80 5.80 5.54 9,000 0 0.1
17/01/2014
5.80
 5,240 5.80 5.80 5.80 3,000 0 0.0
16/01/2014
5.80
 26,030 5.71 5.80 5.54 24,020 0 0.2
15/01/2014
5.71
 21,460 5.46 5.80 5.46 13,380 0 0.1
14/01/2014
5.46
 22,530 5.21 5.54 5.21 19,000 0 0.1
13/01/2014
5.21
 8,480 5.12 5.21 5.04 6,380 0 0.0
10/01/2014
5.12
 2,000 5.12 5.12 5.12 2,000 0 0.0
09/01/2014
5.12
 28,850 5.12 5.12 5.04 8,000 0 0.0
08/01/2014
5.12
 5,000 5.12 5.12 5.12 4,000 0 0.0
07/01/2014
5.12
 0 5.12 5.12 5.12 0 0 0
06/01/2014
5.12
 2,000 4.96 5.12 5.12 0 0 0
03/01/2014
4.96
 2,700 5.12 5.12 4.96 0 0 0
02/01/2014
5.12
 19,120 5.04 5.21 5.04 0 0 0
31/12/2013
5.04
 50 5.04 5.04 4.96 0 0 0
30/12/2013
5.04
 4,060 5.12 5.12 4.87 0 0 0
27/12/2013
5.12
 9,520 5.29 5.29 4.96 0 0 0
26/12/2013
5.29
 1,000 5.04 5.29 5.29 0 0 0
25/12/2013
5.04
 570 5.29 5.29 5.04 0 0 0
24/12/2013
5.29
 1,160 5.29 5.29 5.04 0 10 -0.0
23/12/2013
5.29
 0 5.29 5.29 5.29 0 0 0
20/12/2013
5.29
 7,310 5.29 5.29 5.04 0 0 0
19/12/2013
5.29
 30 5.21 5.29 5.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |