CTCP Công nghệ Mạng và Truyền thông (cmt)

13.20
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
(2024-08-19) 		-0.52 -3.79% 226,400 -800 -0.0
13
14.56
13.20
2 tháng
(2024-07-18) 		-3.13 -19.18% 787,600 400 0.0
12.13
16.33
13.20
3 tháng
(2024-06-18) 		-5.09 -27.84% 2,824,300 18,400 0.5
12.13
26.88
13.20
6 tháng
(2024-03-20) 		-8.45 -39.04% 3,321,300 17,000 0.4
12.13
26.88
13.20
12 tháng
(2023-09-22) 		1.72 14.98% 4,993,200 4,528 0.2
10.45
26.88
13.20
24 tháng
(2022-09-27) 		-3.13 -19.18% 6,046,420 -117,652 -1.3
9.05
26.88
13.20
36 tháng
(2021-10-04) 		-6.49 -32.97% 10,489,029 -2,452 2.1
9.05
36.87
13.20
60 tháng
(2019-10-14) 		4.80 57.14% 18,222,894 -196,172 0.0
5.41
36.87
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
13.20
 4,000 13.20 13.20 13.10 0 0 0
13/09/2024
13.20
 7,600 13.50 13.50 13.20 0 0 0
12/09/2024
13.50
 4,400 13 13.50 13 0 0 0
11/09/2024
13
 17,400 13 13.10 13 0 0 0
10/09/2024
13.50
 11,600 13.50 13.50 13 0 0 0
09/09/2024
13.50
 2,900 13.50 13.50 13.50 0 0 0
06/09/2024
13.50
 6,000 13.40 13.70 13.40 0 0 0
05/09/2024
13.70
 7,100 13.80 13.80 13.70 0 0 0
04/09/2024
13.80
 11,700 14 14 13.70 0 0 0
30/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
30/08/2024
14
 14,800 14.60 14.60 13.90 0 0 0
29/08/2024
14.00
 8,800 12.88 14.00 12.88 0 0 0
28/08/2024
14.19
 23,700 14.19 14.19 13.81 0 0 0
27/08/2024
14.19
 6,500 14.19 14.19 14.09 0 0 0
26/08/2024
14.09
 11,300 14.28 14.28 14.09 0 0 0
23/08/2024
14.19
 9,500 14.47 14.47 14.09 0 0 0
22/08/2024
14.28
 20,900 14.28 14.65 14.28 0 0 0
21/08/2024
14.56
 42,300 14.00 14.56 13.91 0 0 0
20/08/2024
14.37
 12,500 13.91 14.37 13.72 0 800 -0.0
19/08/2024
13.72
 7,400 13.81 14.00 13.72 0 0 0
16/08/2024
13.72
 8,800 13.63 13.81 13.25 100 0 0.0
15/08/2024
13.07
 7,500 13.44 13.44 13.07 0 0 0
14/08/2024
13.25
 22,000 14.37 14.37 13.25 0 0 0
13/08/2024
14.19
 12,200 14.37 14.47 14.00 0 0 0
12/08/2024
13.91
 42,600 13.44 14.19 13.16 0 0 0
09/08/2024
13.07
 17,400 13.07 13.07 12.69 0 0 0
08/08/2024
12.32
 5,200 12.60 12.97 12.32 0 0 0
07/08/2024
12.60
 18,000 12.88 13.07 12.41 0 0 0
06/08/2024
12.51
 28,100 12.51 12.51 11.67 0 0 0
05/08/2024
12.13
 21,000 13.07 13.35 12.13 0 0 0
02/08/2024
13.16
 17,800 13.81 13.81 12.97 0 0 0
01/08/2024
13.35
 38,400 14.19 14.19 12.97 0 0 0
31/07/2024
13.63
 27,500 14.28 14.28 13.63 0 0 0
30/07/2024
14.00
 14,300 14.09 14.37 13.81 100 0 0.0
29/07/2024
13.72
 37,500 15.31 15.31 13.72 800 0 0.0
26/07/2024
14.47
 33,700 14.56 14.56 13.16 0 0 0
25/07/2024
14.56
 11,900 14.93 14.93 14.19 0 0 0
24/07/2024
14.93
 47,400 14.84 15.21 14.37 0 0 0
23/07/2024
14.84
 9,100 15.59 15.68 14.84 100 0 0.0
22/07/2024
15.03
 45,700 16.33 16.33 14.47 100 0 0.0
19/07/2024
16.33
 12,000 17.17 17.17 15.03 0 0 0
18/07/2024
16.33
 83,100 17.08 17.08 15.77 0 0 0
17/07/2024
17.27
 32,600 18.39 18.39 17.27 0 0 0
16/07/2024
18.67
 13,900 18.67 18.76 17.83 0 0 0
15/07/2024
18.76
 8,300 19.04 19.04 18.29 0 0 0
12/07/2024
18.67
 27,300 18.76 18.76 18.20 0 0 0
11/07/2024
18.85
 39,000 18.76 18.95 18.48 0 0 0
10/07/2024
19.04
 34,200 19.04 19.32 18.76 0 0 0
09/07/2024
19.04
 90,700 19.13 19.23 18.48 0 0 0
08/07/2024
19.41
 43,700 19.13 19.69 19.13 0 0 0
05/07/2024
19.69
 56,000 20.91 20.91 19.60 0 0 0
04/07/2024
20.35
 28,800 19.97 20.91 19.79 0 0 0
03/07/2024
19.60
 23,700 20.07 20.07 19.13 0 0 0
02/07/2024
19.51
 47,800 20.16 20.16 18.67 0 0 0
01/07/2024
20.16
 15,200 22.59 22.59 19.23 0 0 0
28/06/2024
20.35
 76,900 20.25 22.21 18.76 0 0 0
27/06/2024
22.12
 51,700 23.43 23.43 21.37 0 0 0
26/06/2024
23.71
 71,300 23.99 23.99 22.68 0 0 0
25/06/2024
23.80
 182,600 24.45 24.45 23.15 0 0 0
24/06/2024
25.76
 447,500 30.89 30.89 24.36 10,000 2,000 0.2
21/06/2024
26.88
 139,300 26.88 26.88 26.79 0 0 0
20/06/2024
23.43
 409,600 23.24 23.43 23.24 10,000 0 0.3
19/06/2024
20.63
 166,200 18.29 20.63 18.29 0 0 0
18/06/2024
18.29
 30,400 17.73 18.57 17.73 0 0 0
17/06/2024
17.73
 5,300 18.67 18.67 17.55 0 0 0
14/06/2024
17.55
 33,300 17.92 18.57 17.55 0 0 0
13/06/2024
18.57
 15,100 18.20 18.85 18.20 0 0 0
12/06/2024
18.01
 5,000 19.60 19.60 18.01 0 0 0
11/06/2024
19.04
 32,800 19.60 20.44 17.08 0 0 0
10/06/2024
19.41
 24,800 20.53 20.53 19.13 0 0 0
07/06/2024
20.25
 31,500 21.84 22.40 19.51 0 0 0
06/06/2024
20.72
 34,000 23.15 23.15 20.44 0 0 0
05/06/2024
20.25
 126,700 18.85 20.25 18.85 0 0 0
04/06/2024
19.13
 17,400 16.99 19.32 16.80 0 0 0
03/06/2024
16.71
 1,200 17.45 17.45 16.71 0 0 0
31/05/2024
16.61
 5,300 16.43 16.61 16.43 0 0 0
30/05/2024
16.43
 200 16.43 16.43 16.43 0 0 0
29/05/2024
16.71
 6,300 16.80 16.80 16.33 0 0 0
28/05/2024
16.80
 8,200 16.33 17.36 16.33 0 0 0
27/05/2024
17.45
 2,700 17.45 17.45 17.45 0 0 0
24/05/2024
17.36
 3,400 17.27 17.73 17.27 0 0 0
23/05/2024
17.73
 8,600 17.64 18.20 16.61 0 0 0
22/05/2024
16.43
 9,000 16.61 16.61 16.43 0 0 0
21/05/2024
16.33
 9,300 16.80 16.80 16.33 0 0 0
20/05/2024
17.55
 1,900 18.67 18.67 17.55 0 0 0
17/05/2024
18.01
 900 18.29 18.29 18.01 0 0 0
16/05/2024
19.60
 1,300 18.67 19.60 16.80 0 0 0
15/05/2024
20.53
 200 16.80 20.53 16.80 0 0 0
14/05/2024
20.44
 3,400 22.21 22.21 17.55 0 0 0
13/05/2024
19.41
 500 19.51 19.51 19.41 0 0 0
10/05/2024
17.55
 500 18.01 18.01 17.55 0 0 0
09/05/2024
17.83
 2,100 15.96 17.92 15.96 0 0 0
08/05/2024
16.52
 14,000 15.49 16.80 15.49 0 0 0
07/05/2024
15.21
 300 15.21 15.21 15.21 0 0 0
06/05/2024
14.93
 5,800 14.56 15.40 14.56 0 0 0
03/05/2024
15.40
 400 15.40 15.40 15.40 0 0 0
02/05/2024
15.87
 1,300 11.85 15.87 11.85 0 0 0
26/04/2024
14.00
 23,200 16.05 17.64 13.72 0 0 0
25/04/2024
16.05
 100 16.05 16.05 16.05 0 0 0
24/04/2024
17.92
 1,000 17.92 17.92 17.92 0 0 0
23/04/2024
18.20
 400 17.73 18.20 17.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |