CTCP Công nghệ Mạng và Truyền thông (cmt)

13.80
0.70
(5.34%)
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
(2024-08-20) 		-1.27 -8.86% 244,900 -800 -0.0
13
14.56
13.80
2 tháng
(2024-07-22) 		-1.93 -12.82% 718,400 400 0.0
12.13
15.03
13.80
3 tháng
(2024-06-21) 		-13.78 -51.26% 2,244,000 8,400 0.2
12.13
26.88
13.80
6 tháng
(2024-04-01) 		-7.43 -36.20% 3,316,800 18,100 0.5
12.13
26.88
13.80
12 tháng
(2023-09-25) 		1.81 16% 5,013,900 4,528 0.2
10.45
26.88
13.80
24 tháng
(2022-09-30) 		-3.61 -21.59% 6,072,320 -117,652 -1.3
9.05
26.88
13.80
36 tháng
(2021-10-05) 		-6.31 -32.52% 10,500,429 -2,452 2.1
9.05
36.87
13.80
60 tháng
(2019-10-16) 		4.70 55.95% 18,236,484 -196,272 0.0
5.41
36.87
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2011
6.44
 47,130 6.74 6.74 6.44 0 1,000 -0.0
02/06/2011
6.74
 110,540 6.44 6.74 6.52 1,000 43,000 -0.4
01/06/2011
6.44
 34,220 6.15 6.44 6.15 0 0 0
31/05/2011
6.15
 237,640 5.86 6.15 5.57 0 0 0
30/05/2011
5.86
 177,000 6.15 6.22 5.86 0 0 0
27/05/2011
6.15
 177,640 6.44 6.52 6.15 0 0 0
26/05/2011
6.44
 136,040 6.15 6.44 5.86 2,000 0 0.0
25/05/2011
6.15
 82,970 6.44 6.52 6.15 0 0 0
24/05/2011
6.44
 140,310 6.74 6.74 6.44 0 0 0
23/05/2011
6.74
 126,940 6.96 7.18 6.66 0 0 0
20/05/2011
6.96
 163,240 7.25 7.32 6.96 0 0 0
19/05/2011
7.25
 131,380 7.25 7.54 7.25 0 1,000 -0.0
18/05/2011
7.25
 133,510 6.96 7.25 6.81 1,000 0 0.0
17/05/2011
6.96
 184,780 7.32 7.32 6.96 0 0 0
16/05/2011
7.32
 73,790 7.69 7.76 7.32 0 0 0
13/05/2011
7.69
 190,760 7.91 7.91 7.54 0 0 0
12/05/2011
7.91
 86,700 8.28 8.28 7.91 0 0 0
11/05/2011
8.28
 76,820 8.64 8.64 8.28 0 0 0
10/05/2011
8.64
 77,310 9.08 9.08 8.64 0 0 0
09/05/2011
9.08
 133,240 9.52 9.74 9.08 0 0 0
06/05/2011
9.52
 84,760 9.67 9.81 9.30 3,540 0 0.0
05/05/2011
9.67
 90,150 10.03 10.11 9.59 0 0 0
04/05/2011
10.03
 83,260 10.25 10.40 9.96 0 0 0
29/04/2011
10.25
 126,720 9.89 10.25 9.96 0 7,330 -0.1
28/04/2011
9.89
 141,110 9.59 9.96 9.59 0 0 0
27/04/2011
9.59
 99,300 10.03 10.18 9.59 0 0 0
26/04/2011
10.03
 114,530 10.55 10.55 10.03 0 70 -0.0
25/04/2011
10.55
 118,040 10.25 10.76 10.40 0 0 0
22/04/2011
10.25
 97,430 10.76 10.91 10.25 0 0 0
21/04/2011
10.76
 110,780 11.28 11.28 10.76 0 0 0
20/04/2011
11.28
 138,120 11.28 11.57 10.76 1,600 0 0.0
19/04/2011
11.28
 138,130 11.86 11.86 11.28 5,000 450 0.1
18/04/2011
11.86
 6,454 12.45 12.45 11.86 0 1,770 -0.0
15/04/2011
12.45
 152,570 13.04 13.40 12.45 100 0 0.0
14/04/2011
13.04
 127,830 13.18 13.47 12.89 5,000 0 0.1
13/04/2011
13.18
 146,650 13.69 13.84 13.18 0 0 0
08/04/2011
13.69
 159,180 13.91 13.99 13.69 2,700 0 0.1
07/04/2011
13.91
 232,440 13.62 14.13 13.84 5,000 1,700 0.1
06/04/2011
13.62
 265,360 13.11 13.69 13.47 10,000 0 0.2
05/04/2011
13.11
 185,470 13.55 13.77 13.11 8,000 0 0.1
04/04/2011
13.55
 148,460 13.69 13.99 13.55 5,000 0 0.1
01/04/2011
13.69
 200,330 13.77 14.06 13.69 0 0 0
31/03/2011
13.77
 220,250 14.06 14.65 13.77 0 0 0
30/03/2011
14.06
 191,700 14.06 14.43 13.47 0 0 0
29/03/2011
14.06
 258,110 14.43 14.79 14.06 4,000 0 0.1
28/03/2011
14.43
 214,680 13.99 14.65 14.06 5,000 0 0.1
25/03/2011
13.99
 205,270 14.72 14.72 13.99 0 0 0
24/03/2011
14.72
 191,470 15.45 15.67 14.72 0 0 0
23/03/2011
15.45
 202,090 16.26 16.26 15.45 0 0 0
22/03/2011
16.26
 139,920 17.06 17.14 16.26 0 0 0
21/03/2011
17.06
 427,620 16.62 17.43 16.70 100 5,000 -0.1
18/03/2011
16.62
 237,680 15.89 16.62 16.48 700 0 0.0
17/03/2011
15.89
 219,690 15.16 15.89 15.74 0 0 0
16/03/2011
15.16
 201,120 14.50 15.16 14.65 0 0 0
15/03/2011
14.50
 138,020 14.50 14.65 14.35 0 1,000 -0.0
14/03/2011
14.50
 163,880 14.50 14.79 14.50 0 0 0
11/03/2011
14.50
 52,420 13.84 14.50 14.50 450 0 0.0
10/03/2011
13.84
 130,740 13.18 13.84 13.77 5,000 0 0.1
09/03/2011
13.18
 66,160 13.69 14.21 13.04 0 0 0
08/03/2011
13.69
 85,080 13.84 14.35 13.33 0 0 0
07/03/2011
13.84
 87,660 14.35 14.35 13.69 300 0 0.0
04/03/2011
14.35
 122,090 14.35 14.35 13.69 0 0 0
03/03/2011
14.35
 97,110 14.28 14.79 13.62 0 0 0
02/03/2011
14.28
 59,630 15.01 15.01 14.28 0 0 0
01/03/2011
15.01
 93,060 15.38 15.60 14.94 1,000 0 0.0
28/02/2011
15.38
 94,590 15.60 16.33 15.09 3,900 0 0.1
25/02/2011
15.60
 134,050 15.01 15.60 15.16 0 0 0
24/02/2011
15.01
 118,640 15.74 15.74 15.01 0 0 0
23/02/2011
15.74
 86,460 16.18 16.18 15.38 0 0 0
22/02/2011
16.18
 20,450 16.99 16.99 16.18 0 300 -0.0
21/02/2011
16.99
 48,580 17.87 17.87 16.99 19,660 0 0.5
18/02/2011
17.87
 128,200 17.94 18.82 17.87 5,000 0 0.1
17/02/2011
17.94
 66,190 17.94 18.23 17.58 1,000 0 0.0
16/02/2011
17.94
 68,850 17.14 17.94 17.94 0 0 0
15/02/2011
17.14
 121,010 16.33 17.14 16.04 30,340 0 0.7
14/02/2011
16.33
 72,360 16.48 16.48 15.89 2,570 0 0.1
11/02/2011
16.48
 77,080 16.48 16.62 16.26 0 0 0
10/02/2011
16.48
 77,070 16.70 16.70 16.48 0 0 0
09/02/2011
16.70
 82,930 16.70 16.84 16.48 600 0 0.0
08/02/2011
16.70
 67,200 16.62 17.06 16.62 0 0 0
28/01/2011
16.62
 55,780 16.11 16.62 16.11 500 0 0.0
27/01/2011
16.11
 57,960 16.11 16.40 16.11 0 0 0
26/01/2011
16.11
 45,120 16.04 16.62 16.04 0 0 0
25/01/2011
16.04
 48,530 16.04 16.04 15.38 0 0 0
24/01/2011
16.04
 61,150 16.84 17.36 16.04 0 0 0
21/01/2011
16.84
 38,610 16.26 16.84 15.74 0 0 0
20/01/2011
16.26
 41,900 16.11 16.92 16.26 0 0 0
19/01/2011
16.11
 35,730 15.38 16.11 15.45 0 0 0
18/01/2011
15.38
 58,080 14.65 15.38 14.65 0 0 0
17/01/2011
14.65
 36,710 14.35 14.79 14.35 0 0 0
14/01/2011
14.35
 5,600 14.43 14.43 13.91 0 0 0
13/01/2011
14.43
 10,310 14.65 14.65 14.35 220 0 0.0
12/01/2011
14.65
 10 14.35 14.65 14.65 0 0 0
11/01/2011
14.35
 3,230 14.94 14.94 14.35 3,180 0 0.1
10/01/2011
14.94
 1,510 15.16 15.16 14.43 1,000 0 0.0
07/01/2011
15.16
 2,110 14.65 15.31 14.43 300 0 0.0
06/01/2011
14.65
 1,100 15.01 15.01 14.65 80 0 0.0
05/01/2011
15.01
 11,900 15.01 15.16 14.43 0 0 0
04/01/2011
15.01
 2,480 14.43 15.09 14.43 0 0 0
31/12/2010
14.43
 3,550 14.43 14.79 14.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |