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)
18/08/2022
17.08
 0 17.08 17.08 17.08 0 0 0
17/08/2022
17.08
 100 17.08 17.08 17.08 0 0 0
16/08/2022
17.08
 0 17.55 17.08 17.08 0 0 0
15/08/2022
17.55
 2,200 17.17 17.55 16.43 0 0 0
12/08/2022
17.17
 1,100 17.27 17.27 17.17 0 0 0
11/08/2022
17.27
 1,400 16.80 17.27 16.99 0 0 0
10/08/2022
16.80
 1,715 17.17 17.17 16.80 0 0 0
09/08/2022
17.17
 720 16.43 17.27 17.08 0 0 0
08/08/2022
16.43
 200 16.24 16.43 16.33 0 0 0
05/08/2022
16.24
 3,755 16.80 16.89 15.87 0 0 0
04/08/2022
16.80
 3,600 16.89 17.83 16.80 0 0 0
03/08/2022
16.89
 4,200 18.29 18.29 16.80 0 0 0
02/08/2022
18.29
 10,600 18.67 18.67 16.61 0 0 0
01/08/2022
18.67
 100 17.27 18.67 18.67 0 0 0
29/07/2022
17.27
 400 17.36 17.36 17.27 0 0 0
28/07/2022
17.36
 3,500 18.95 18.95 17.27 0 0 0
27/07/2022
18.95
 0 18.95 18.95 18.95 0 0 0
26/07/2022
18.95
 0 18.67 18.95 18.95 0 0 0
25/07/2022
18.67
 1,349 19.04 19.04 18.67 0 0 0
22/07/2022
19.04
 600 19.04 19.04 17.27 0 0 0
21/07/2022
19.04
 1,200 18.39 19.32 19.04 0 0 0
20/07/2022
18.39
 2,300 18.48 18.48 18.39 0 0 0
19/07/2022
18.48
 0 18.48 18.48 18.48 0 0 0
18/07/2022
18.48
 502 18.95 18.95 18.48 0 0 0
15/07/2022
18.95
 12,600 18.57 18.95 18.48 0 0 0
14/07/2022
18.57
 500 18.67 18.67 18.57 0 0 0
13/07/2022
18.67
 2,000 16.80 18.95 18.67 0 0 0
12/07/2022
16.80
 5,110 16.71 16.80 16.33 0 0 0
11/07/2022
16.71
 0 16.61 16.71 16.71 0 0 0
08/07/2022
16.61
 6,800 16.15 16.71 16.52 0 0 0
07/07/2022
16.15
 200 16.61 16.61 16.15 0 0 0
06/07/2022
16.61
 3,100 16.61 16.61 16.61 0 0 0
05/07/2022
16.61
 0 16.99 16.61 16.61 0 0 0
04/07/2022
16.99
 6,500 16.61 16.99 16.52 0 0 0
01/07/2022
16.61
 3,900 16.80 16.80 15.49 0 0 0
30/06/2022
16.80
 400 16.99 16.99 16.71 0 0 0
29/06/2022
16.99
 0 17.55 16.99 16.99 0 0 0
28/06/2022
17.55
 200 17.27 17.55 16.33 0 0 0
27/06/2022
17.27
 1,106 15.87 17.27 15.40 0 0 0
24/06/2022
15.87
 400 16.05 16.33 15.87 0 0 0
23/06/2022
16.05
 4,300 16.71 16.71 14.65 0 0 0
22/06/2022
16.71
 5,400 16.80 16.80 14.56 0 0 0
21/06/2022
16.80
 1,600 18.48 18.48 16.80 0 0 0
20/06/2022
18.48
 2,400 19.60 19.60 18.20 0 0 0
17/06/2022
19.60
 106 17.73 19.60 19.60 0 0 0
16/06/2022
17.73
 2,600 16.61 18.57 17.73 0 0 0
15/06/2022
16.61
 50,600 18.39 18.39 16.61 200 49,000 -0.9
14/06/2022
18.39
 200 20.81 20.81 18.39 0 0 0
13/06/2022
20.81
 0 20.81 20.81 20.81 0 0 0
10/06/2022
20.81
 1,000 20.81 20.81 20.81 0 300 -0.0
09/06/2022
20.81
 1,000 20.81 20.81 20.81 0 300 -0.0
08/06/2022
20.81
 0 20.81 20.81 20.81 0 0 0
07/06/2022
20.81
 0 20.81 20.81 20.81 0 0 0
06/06/2022
20.81
 0 20.81 20.81 20.81 0 0 0
03/06/2022
20.81
 400 20.53 20.81 20.81 0 0 0
02/06/2022
20.53
 5,800 23.99 23.99 20.44 0 1,000 -0.0
01/06/2022
23.99
 10 23.99 23.99 23.99 0 0 0
31/05/2022
23.99
 0 23.99 23.99 23.99 0 0 0
30/05/2022
23.99
 100 20.81 23.99 23.99 0 0 0
27/05/2022
20.81
 700 21.65 21.65 20.81 0 0 0
26/05/2022
21.65
 800 20.35 21.65 21.28 0 0 0
25/05/2022
20.35
 1,200 17.73 20.35 20.35 0 0 0
24/05/2022
17.73
 400 19.60 19.60 17.73 0 0 0
23/05/2022
19.60
 510 21.75 21.75 19.60 0 0 0
20/05/2022
21.75
 35,210 20.91 21.75 20.81 31,700 0 0.7
19/05/2022
20.91
 2,102 20.63 20.91 18.85 0 0 0
18/05/2022
20.63
 5,000 19.60 20.81 20.63 2,500 0 0.1
17/05/2022
19.60
 5,100 20.44 20.44 18.67 5,000 0 0.1
16/05/2022
20.44
 10,500 20.35 21.00 19.60 6,000 0 0.1
13/05/2022
20.35
 1,000 21.19 21.19 19.13 500 0 0.0
12/05/2022
21.19
 400 20.44 21.37 20.44 200 0 0.0
11/05/2022
20.44
 0 20.44 20.44 20.44 0 0 0
10/05/2022
20.44
 8,800 20.07 20.53 20.35 0 0 0
09/05/2022
20.07
 8,100 20.81 20.81 18.67 2,300 100 0.0
06/05/2022
20.81
 14,100 20.07 20.81 20.53 2,400 0 0.1
05/05/2022
20.07
 4,700 21.65 21.65 19.79 0 0 0
04/05/2022
21.65
 0 21.93 21.65 21.65 0 0 0
29/04/2022
21.93
 5,200 21.19 22.21 20.81 0 0 0
28/04/2022
21.19
 17,400 21.28 21.47 20.53 0 0 0
27/04/2022
21.28
 5,200 20.63 21.65 21.00 0 0 0
26/04/2022
20.63
 6,700 20.63 20.63 15.40 0 0 0
25/04/2022
20.63
 8,900 19.51 20.91 17.36 1,000 200 0.0
22/04/2022
19.51
 12,300 21.84 22.59 19.41 500 200 0.0
21/04/2022
21.84
 0 21.75 21.84 21.75 0 0 0
20/04/2022
21.75
 1,900 21.65 21.93 21.75 400 0 0.0
19/04/2022
21.65
 5,400 22.40 24.92 21.65 0 0 0
18/04/2022
22.40
 6,900 22.59 22.59 22.12 0 0 0
15/04/2022
22.59
 4,000 22.68 22.77 21.00 0 0 0
14/04/2022
22.68
 8,000 23.05 23.05 22.21 0 0 0
13/04/2022
23.05
 1,615 23.24 23.24 22.12 0 0 0
12/04/2022
23.24
 3,300 23.33 23.33 21.56 500 100 0.0
08/04/2022
23.33
 4,600 23.43 24.27 23.33 0 0 0
07/04/2022
23.43
 8,800 24.36 24.36 23.33 0 0 0
06/04/2022
24.36
 10,700 24.08 24.36 24.36 0 0 0
05/04/2022
24.08
 20,910 23.80 24.92 23.61 0 0 0
04/04/2022
23.80
 13,910 24.55 26.32 23.33 0 0 0
01/04/2022
24.55
 21,600 23.43 24.64 20.53 0 0 0
31/03/2022
23.43
 16,000 24.45 25.20 22.96 0 0 0
30/03/2022
24.45
 33,210 24.45 25.67 23.43 0 0 0
29/03/2022
24.45
 32,539 21.56 24.64 21.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |