CTCP Công nghệ Mạng và Truyền thông (cmt)

15.70
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
(2024-10-14) 		3.40 25.56% 319,900 1,000 0.0
12.90
16.70
16.10
2 tháng
(2024-09-13) 		3.50 26.52% 448,500 1,000 0.0
12.90
16.70
16.10
3 tháng
(2024-08-14) 		3.45 26.01% 705,600 300 0.0
12.90
16.70
16.10
6 tháng
(2024-05-16) 		-2.90 -14.80% 3,649,400 19,400 0.5
12.13
26.88
16.10
12 tháng
(2023-11-20) 		5.59 50.36% 5,012,700 6,478 0.2
11.11
26.88
16.10
24 tháng
(2022-11-23) 		6.99 72.05% 6,321,656 -113,052 -1.2
9.71
26.88
16.10
36 tháng
(2021-11-29) 		-8.31 -33.24% 8,103,662 -48,952 0.6
9.05
26.88
16.10
60 tháng
(2019-12-09) 		7.83 88.35% 18,527,334 -197,272 0.0
5.41
36.87
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2021
17.08
 2,200 17.08 17.08 17.08 0 0 0
30/07/2021
17.08
 5,100 16.71 17.45 16.71 0 0 0
29/07/2021
16.71
 5,400 16.43 16.71 16.52 0 0 0
28/07/2021
16.43
 1,500 16.89 16.89 16.43 0 0 0
27/07/2021
16.89
 2,600 17.08 17.08 16.80 0 0 0
26/07/2021
17.08
 100 17.08 17.08 17.08 0 0 0
23/07/2021
17.08
 7,300 16.89 17.08 17.08 0 0 0
22/07/2021
16.89
 2,941 17.08 17.08 16.89 0 0 0
21/07/2021
17.08
 100 16.43 17.08 17.08 0 0 0
20/07/2021
16.43
 7,000 16.43 16.71 16.33 0 0 0
19/07/2021
16.43
 10,300 16.43 16.43 15.87 0 0 0
16/07/2021
16.43
 600 16.43 16.43 16.43 0 0 0
15/07/2021
16.43
 15,400 16.15 16.43 16.33 0 0 0
14/07/2021
16.15
 1,700 16.99 16.99 16.15 0 0 0
13/07/2021
16.99
 600 16.15 16.99 16.33 0 0 0
12/07/2021
16.15
 16,612 16.89 16.89 16.15 0 0 0
09/07/2021
16.89
 27,200 16.99 16.99 16.61 0 0 0
08/07/2021
16.99
 5,102 17.55 17.55 16.99 0 0 0
07/07/2021
17.55
 13,100 17.27 17.55 16.80 0 1,000 -0.0
06/07/2021
17.27
 16,812 17.55 17.73 16.61 0 1,900 -0.0
05/07/2021
17.55
 24,100 17.83 18.20 17.55 0 5,000 -0.1
02/07/2021
17.83
 21,500 18.67 18.67 17.64 0 2,000 -0.0
01/07/2021
18.67
 21 18.67 18.67 18.48 0 0 0
30/06/2021
18.67
 16,700 18.57 18.67 17.64 0 0 0
29/06/2021
18.57
 10,012 18.67 18.67 17.55 0 3,200 -0.1
28/06/2021
18.67
 29,117 18.39 18.67 18.20 0 4,000 -0.1
25/06/2021
18.39
 15,038 18.57 19.13 18.29 0 1,000 -0.0
24/06/2021
18.57
 52,603 17.73 18.67 17.92 0 0 0
23/06/2021
17.73
 5,600 17.83 17.83 17.27 0 2,000 -0.0
22/06/2021
17.83
 10,100 18.20 18.20 17.73 0 2,500 -0.0
21/06/2021
18.20
 4,800 18.39 18.57 17.92 0 0 0
18/06/2021
18.39
 2,841 18.20 18.48 17.73 0 0 0
17/06/2021
18.20
 14,100 18.76 18.76 18.11 0 0 0
16/06/2021
18.76
 31,200 17.83 19.69 17.83 0 1,500 -0.0
15/06/2021
17.83
 63,200 17.27 18.01 17.27 0 4,000 -0.1
14/06/2021
17.27
 13,900 17.36 17.45 17.08 0 0 0
11/06/2021
17.36
 5,900 17.64 17.64 17.36 0 0 0
10/06/2021
17.64
 6,604 17.64 17.64 17.08 0 0 0
09/06/2021
17.64
 11,800 17.27 17.64 15.03 0 0 0
08/06/2021
17.27
 29,200 17.83 17.83 15.12 0 5,000 -0.1
07/06/2021
17.83
 23,500 18.01 18.20 16.99 0 0 0
04/06/2021
18.01
 29,000 18.11 18.20 17.92 0 2,000 -0.0
03/06/2021
18.11
 84,810 17.36 18.39 17.64 0 0 0
02/06/2021
17.36
 9,100 17.83 18.11 17.36 0 0 0
01/06/2021
17.83
 65,800 17.83 17.92 17.27 0 0 0
31/05/2021
17.83
 37,100 17.55 17.83 17.17 0 0 0
28/05/2021
17.55
 50,300 16.33 18.20 16.43 0 100 -0.0
27/05/2021
16.33
 37,100 16.52 16.80 16.24 0 0 0
26/05/2021
16.52
 29,500 16.99 16.99 16.52 0 0 0
25/05/2021
16.99
 12,812 17.08 17.17 16.89 0 0 0
24/05/2021
17.08
 77,600 17.27 17.45 16.33 0 0 0
21/05/2021
17.27
 30,500 17.64 17.73 17.27 0 0 0
20/05/2021
17.64
 20,800 17.45 17.73 17.36 0 1,000 -0.0
19/05/2021
17.45
 42,500 17.45 17.64 17.27 0 1,000 -0.0
18/05/2021
17.45
 64,900 18.20 18.39 17.27 0 0 0
17/05/2021
18.20
 132,900 16.24 18.67 16.80 100 0 0.0
14/05/2021
16.24
 28,334 15.77 16.43 15.68 0 0 0
13/05/2021
15.77
 28,100 15.40 15.87 15.40 0 0 0
12/05/2021
15.40
 16,900 15.68 15.68 15.21 0 0 0
11/05/2021
15.68
 21,800 15.31 15.68 15.12 0 0 0
10/05/2021
15.31
 55,000 15.40 15.40 14.93 0 0 0
07/05/2021
15.40
 27,500 15.59 15.59 15.21 0 0 0
06/05/2021
15.59
 28,121 15.68 16.05 15.59 0 0 0
05/05/2021
15.68
 33,850 15.68 15.87 15.59 0 0 0
04/05/2021
15.68
 40,500 15.68 15.87 15.31 0 0 0
29/04/2021
15.68
 65,600 15.96 16.52 15.49 0 1,100 -0.0
28/04/2021
15.96
 31,800 16.15 16.52 15.96 0 0 0
27/04/2021
16.15
 19,600 16.24 17.36 15.87 0 0 0
26/04/2021
16.24
 126,600 17.27 17.27 14.93 0 0 0
23/04/2021
17.27
 150,701 17.73 17.73 16.15 0 0 0
22/04/2021
17.73
 82,500 19.69 20.72 17.73 0 0 0
20/04/2021
19.69
 285,350 17.36 19.69 18.67 500 3,000 -0.1
19/04/2021
17.36
 300,451 15.21 17.36 15.21 0 8,270 -0.1
16/04/2021
15.21
 60,200 15.59 15.68 14.84 0 0 0
15/04/2021
15.59
 77,500 15.21 15.87 15.40 0 5,500 -0.1
14/04/2021
15.21
 68,440 15.12 15.49 15.12 0 0 0
13/04/2021
15.12
 65,800 15.21 16.33 15.12 0 0 0
12/04/2021
15.21
 82,100 14.84 15.87 14.47 0 3,300 -0.1
09/04/2021
14.84
 34,800 14.19 14.84 14.00 0 0 0
08/04/2021
14.19
 30,100 13.91 14.47 13.91 0 5,800 -0.1
07/04/2021
13.91
 26,320 14.00 14.19 13.91 0 0 0
06/04/2021
14.00
 59,610 13.81 14.28 13.72 0 70 -0.0
05/04/2021
13.81
 86,500 14.56 14.75 13.81 0 0 0
02/04/2021
14.56
 90,700 14.56 16.43 14.37 6,000 3,000 0.0
01/04/2021
14.56
 87,440 12.69 14.56 14.56 0 0 0
31/03/2021
12.69
 56,221 11.11 12.69 12.69 0 0 0
30/03/2021
11.11
 54,300 9.71 11.11 10.73 0 0 0
29/03/2021
9.71
 1,300 9.80 9.89 9.43 0 0 0
26/03/2021
9.80
 0 9.61 9.80 9.80 0 0 0
25/03/2021
9.61
 6,020 9.52 10.27 9.52 0 0 0
24/03/2021
9.52
 20,902 9.89 9.89 9.43 0 0 0
23/03/2021
9.89
 29,200 9.80 9.89 9.52 0 0 0
22/03/2021
9.80
 14,930 9.52 9.99 9.52 0 30 -0.0
19/03/2021
9.52
 25,100 9.99 9.99 9.43 0 0 0
18/03/2021
9.99
 40,000 10.27 10.27 9.52 0 500 -0.0
17/03/2021
10.27
 30,800 10.27 10.55 9.89 1,000 1,000 0.0
16/03/2021
10.27
 44,510 9.52 10.55 9.61 0 0 0
15/03/2021
9.52
 73,820 8.87 9.61 8.87 0 0 0
12/03/2021
8.87
 34,600 8.77 9.05 8.77 0 0 0
11/03/2021
8.77
 22,500 8.87 8.96 8.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |