CTCP Công nghệ Mạng và Truyền thông (cmt)

9.90
-0.20
(-1.98%)
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
(2026-08-18) 		-2.20 -17.89% 9,200 0 0
9.90
12.30
9.90
2 tháng
(2026-07-20) 		-1.30 -11.40% 71,800 900 0
9.70
12.30
9.90
3 tháng
(2026-06-19) 		-2 -16.53% 118,600 700 0
9.70
14
9.90
6 tháng
(2026-03-23) 		-2.10 -17.21% 143,100 3,100 0.0
9.70
14
9.90
12 tháng
(2025-09-22) 		-3.90 -27.86% 586,200 7,500 0.1
9.70
14.10
9.90
24 tháng
(2024-09-27) 		-3.10 -23.48% 4,209,999 -3,230 -0.0
9.70
17.70
9.90
36 tháng
(2023-10-03) 		-0.54 -5.08% 9,204,471 2,148 0.2
9.70
26.88
9.90
60 tháng
(2021-10-13) 		-9.13 -47.47% 14,652,986 -5,982 2.1
9.05
36.87
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2023
11.76
 3,800 11.29 11.76 11.20 0 0 0
30/01/2023
11.29
 3,603 13.25 13.25 11.29 0 0 0
27/01/2023
13.25
 1,202 11.67 13.25 11.67 0 0 0
19/01/2023
11.67
 9,500 12.04 12.04 11.67 0 0 0
18/01/2023
12.04
 6,400 10.83 12.04 11.11 0 0 0
17/01/2023
10.83
 1,100 10.83 12.04 10.83 0 0 0
16/01/2023
10.83
 400 10.73 10.83 10.73 0 0 0
13/01/2023
10.73
 1,500 11.48 11.48 10.73 0 0 0
12/01/2023
11.48
 0 11.48 11.48 11.48 0 0 0
11/01/2023
11.48
 3,700 11.67 11.67 11.48 0 0 0
10/01/2023
11.67
 0 11.67 11.67 11.67 0 0 0
09/01/2023
11.67
 100 10.36 11.67 11.67 0 0 0
06/01/2023
10.36
 3,000 11.67 11.67 10.36 0 0 0
05/01/2023
11.67
 0 11.67 11.67 11.67 0 0 0
04/01/2023
11.67
 500 11.20 11.67 11.67 0 0 0
03/01/2023
11.20
 7,400 11.57 11.57 11.11 0 0 0
30/12/2022
11.57
 0 11.57 11.57 11.57 0 0 0
29/12/2022
11.57
 0 11.57 11.57 11.57 0 0 0
28/12/2022
11.57
 1,000 10.45 11.57 11.57 0 0 0
27/12/2022
10.45
 600 10.36 10.45 10.27 0 0 0
26/12/2022
10.36
 9,100 11.57 11.57 10.27 0 0 0
23/12/2022
11.57
 100 10.73 11.57 11.57 0 0 0
22/12/2022
10.73
 110,100 11.20 11.20 10.73 0 110,100 -1.3
21/12/2022
11.20
 100 10.27 11.20 11.20 0 0 0
20/12/2022
10.27
 3,900 10.83 10.83 10.27 0 0 0
19/12/2022
10.83
 2,800 11.11 11.11 10.64 0 0 0
16/12/2022
11.11
 100 11.67 11.67 11.11 0 0 0
15/12/2022
11.67
 1,903 10.55 11.95 10.55 0 0 0
14/12/2022
10.55
 10,600 10.55 10.64 10.55 0 0 0
13/12/2022
10.55
 0 10.55 10.55 10.55 0 0 0
12/12/2022
10.55
 20,000 11.57 11.57 10.55 0 0 0
09/12/2022
11.57
 10,610 10.55 11.57 10.55 0 0 0
08/12/2022
10.55
 20,200 10.55 11.57 10.55 0 0 0
07/12/2022
10.55
 200 10.27 10.55 10.55 0 0 0
06/12/2022
10.27
 3,830 11.39 11.39 10.27 0 0 0
05/12/2022
11.39
 9,600 11.48 11.57 11.29 0 0 0
02/12/2022
11.48
 2,000 11.20 11.48 11.39 0 0 0
01/12/2022
11.20
 5,610 11.67 11.67 11.20 0 2,000 -0.0
30/11/2022
11.67
 659 11.95 12.69 11.11 0 0 0
29/11/2022
11.95
 1,612 11.11 12.13 11.01 0 0 0
28/11/2022
11.11
 2,803 9.99 11.11 9.71 2,000 0 0.0
25/11/2022
9.99
 3,300 9.89 9.99 9.61 0 0 0
24/11/2022
9.89
 18,000 9.71 9.89 8.96 0 0 0
23/11/2022
9.71
 7,803 9.71 10.45 9.43 0 0 0
22/11/2022
9.71
 8,110 10.08 10.08 9.71 0 0 0
21/11/2022
10.08
 5,301 9.80 10.08 9.61 0 0 0
18/11/2022
9.80
 2,800 9.99 10.08 8.59 0 0 0
17/11/2022
9.99
 8,090 10.17 11.20 9.33 0 0 0
16/11/2022
10.17
 1,600 9.05 10.27 10.08 0 0 0
15/11/2022
9.05
 6,900 11.11 11.11 9.05 0 0 0
14/11/2022
11.11
 3,812 11.20 11.20 9.61 0 0 0
11/11/2022
11.20
 2,100 12.04 12.97 10.55 0 0 0
10/11/2022
12.04
 1,000 11.76 12.04 12.04 0 0 0
09/11/2022
11.76
 2,400 12.13 12.97 11.76 0 0 0
08/11/2022
12.13
 10,700 12.32 12.32 11.20 0 0 0
07/11/2022
12.32
 8,363 13.07 13.07 12.32 0 0 0
04/11/2022
13.07
 1,500 15.31 15.31 13.07 0 0 0
03/11/2022
15.31
 400 14.56 15.31 13.07 0 0 0
02/11/2022
14.56
 1,400 14.84 14.84 13.53 0 0 0
01/11/2022
14.84
 900 14.09 14.84 14.00 0 0 0
31/10/2022
14.09
 6,817 15.03 15.59 14.09 0 0 0
28/10/2022
15.03
 4,600 15.03 15.31 14.65 0 0 0
27/10/2022
15.03
 1,839 14.65 15.12 14.37 0 0 0
26/10/2022
14.65
 11,400 14.93 14.93 14.00 0 2,100 -0.0
25/10/2022
14.93
 5,800 16.43 16.43 13.63 0 0 0
24/10/2022
16.43
 18,803 16.24 17.45 14.56 0 0 0
21/10/2022
16.24
 8,400 16.15 17.64 15.77 0 0 0
20/10/2022
16.15
 15,900 16.33 17.64 16.15 0 0 0
19/10/2022
16.33
 5,100 16.71 16.71 16.33 0 0 0
18/10/2022
16.71
 300 15.40 16.99 16.71 0 0 0
17/10/2022
15.40
 100 15.40 15.40 15.40 0 0 0
14/10/2022
15.40
 1,600 15.40 15.87 14.93 0 0 0
13/10/2022
15.40
 0 15.40 15.40 15.40 0 0 0
12/10/2022
15.40
 100 16.24 16.24 15.40 0 0 0
11/10/2022
16.24
 0 16.24 16.24 16.24 0 0 0
10/10/2022
16.24
 10 16.24 16.24 16.24 0 0 0
07/10/2022
16.24
 100 15.31 16.24 16.24 0 0 0
06/10/2022
15.31
 1,000 15.31 15.77 13.63 0 0 0
05/10/2022
15.31
 704 15.03 16.43 13.25 0 0 0
04/10/2022
15.03
 11,500 16.52 16.52 12.13 0 0 0
03/10/2022
16.52
 5,400 16.71 16.71 12.60 0 1,500 -0.0
30/09/2022
16.71
 815 16.33 16.99 13.91 0 0 0
29/09/2022
16.33
 0 16.33 16.33 16.33 0 0 0
28/09/2022
16.33
 0 16.33 16.33 16.33 0 0 0
27/09/2022
16.33
 0 16.33 16.33 16.33 0 0 0
26/09/2022
16.33
 100 16.33 16.33 16.33 0 0 0
23/09/2022
16.33
 100 16.33 16.33 16.33 0 0 0
22/09/2022
16.33
 7,225 15.87 16.33 15.87 0 0 0
21/09/2022
15.87
 2,320 16.43 16.43 15.87 0 0 0
20/09/2022
16.43
 200 15.68 16.43 16.24 0 0 0
19/09/2022
15.68
 0 15.68 15.68 15.68 0 0 0
16/09/2022
15.68
 200 16.52 16.52 15.68 0 0 0
15/09/2022
16.52
 152 16.52 16.52 16.52 0 0 0
14/09/2022
16.52
 6 16.52 16.52 16.52 0 0 0
13/09/2022
16.52
 102 16.61 16.61 16.52 0 0 0
12/09/2022
16.61
 902 17.73 17.73 16.61 0 0 0
09/09/2022
17.73
 800 16.15 17.73 17.45 0 0 0
08/09/2022
16.15
 100 16.80 16.80 16.15 0 0 0
07/09/2022
16.80
 5,802 16.61 17.55 15.87 0 0 0
06/09/2022
16.61
 0 17.17 16.61 16.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |