CTCP Công nghệ Mạng và Truyền thông (cmt)

12.40
-0.10
(-0.80%)
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
(2026-02-23) 		-0.50 -3.85% 46,500 100 0.0
11.60
13.80
12.40
2 tháng
(2026-01-19) 		-1 -7.41% 137,200 600 0.0
11.60
13.80
12.40
3 tháng
(2025-12-18) 		-0.90 -6.72% 205,400 900 0.0
11.60
13.80
12.40
6 tháng
(2025-09-19) 		-1.60 -11.35% 441,900 4,200 0.1
11.60
14.10
12.40
12 tháng
(2025-03-24) 		-3 -19.35% 1,500,600 -3,200 0.0
11.60
16
12.40
24 tháng
(2024-03-28) 		-8.97 -41.77% 7,421,746 11,570 0.4
11.60
26.88
12.40
36 tháng
(2023-04-03) 		0.83 7.14% 9,565,463 -9,482 0.1
10.45
26.88
12.40
60 tháng
(2021-04-13) 		-2.62 -17.33% 18,846,260 -73,552 0.9
9.05
36.87
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2022
21.00
 11,900 19.79 21.00 19.97 500 0 0.0
04/03/2022
19.79
 5,200 19.97 20.07 19.79 0 500 -0.0
03/03/2022
19.97
 10,130 19.60 20.81 19.60 0 0 0
02/03/2022
19.60
 6,600 20.53 20.53 19.60 0 0 0
01/03/2022
20.53
 4,800 21.09 21.37 20.53 0 0 0
28/02/2022
21.09
 11,116 20.07 21.37 19.23 0 600 -0.0
25/02/2022
20.07
 6,200 19.60 21.00 19.23 0 0 0
24/02/2022
19.60
 14,204 19.88 19.97 19.04 0 0 0
23/02/2022
19.88
 4,005 19.97 19.97 19.79 0 0 0
22/02/2022
19.97
 9,101 19.60 19.97 19.60 0 0 0
21/02/2022
19.60
 13,506 19.88 19.88 19.60 0 0 0
18/02/2022
19.88
 4,800 20.44 20.44 19.88 0 0 0
17/02/2022
20.44
 2,820 19.60 20.44 19.69 0 0 0
16/02/2022
19.60
 1,810 19.69 20.07 19.60 0 0 0
15/02/2022
19.69
 1,600 20.44 20.44 18.67 500 0 0.0
14/02/2022
20.44
 8,500 20.72 20.81 18.95 1,800 0 0.0
11/02/2022
20.72
 9 20.72 20.91 20.72 0 0 0
10/02/2022
20.72
 600 21.47 21.47 20.72 0 0 0
09/02/2022
21.47
 3,200 20.44 21.47 19.60 0 0 0
08/02/2022
20.44
 1,000 19.51 20.44 20.44 1,000 0 0.0
07/02/2022
19.51
 1,520 18.48 19.51 19.51 0 0 0
28/01/2022
18.48
 2,900 19.60 19.60 18.48 0 0 0
27/01/2022
19.60
 3,000 19.60 19.60 19.60 0 0 0
26/01/2022
19.60
 5,519 19.60 19.88 19.13 0 0 0
25/01/2022
19.60
 3,800 19.23 20.07 18.67 0 0 0
24/01/2022
19.23
 19,820 20.53 20.53 19.23 1,500 600 0.0
21/01/2022
20.53
 10,300 20.25 20.53 20.35 1,000 400 0.0
20/01/2022
20.25
 5,500 20.53 21.19 20.25 0 0 0
19/01/2022
20.53
 8,000 20.53 23.15 20.53 1,500 0 0.0
18/01/2022
20.53
 11,000 21.47 22.31 20.53 500 0 0.0
17/01/2022
21.47
 16,000 21.56 24.92 21.47 0 0 0
14/01/2022
21.56
 4,115 22.21 22.21 21.56 0 0 0
13/01/2022
22.21
 10,331 22.21 22.68 21.56 1,000 0 0.0
12/01/2022
22.21
 31,500 21.75 23.33 21.65 16,900 0 0.4
11/01/2022
21.75
 5,400 22.03 22.21 21.75 0 300 -0.0
10/01/2022
22.03
 39,700 21.75 22.40 21.75 0 0 0
07/01/2022
21.75
 18,100 21.93 21.93 21.75 0 0 0
06/01/2022
21.93
 16,700 21.93 22.21 21.75 0 100 -0.0
05/01/2022
21.93
 20,715 21.84 22.59 21.93 0 0 0
04/01/2022
21.84
 2,000 21.65 22.31 21.65 0 0 0
31/12/2021
21.65
 13,240 22.21 22.21 21.56 1,000 0 0.0
30/12/2021
22.21
 7,000 21.65 22.21 21.47 0 0 0
29/12/2021
21.65
 9,000 21.75 23.24 21.65 0 0 0
28/12/2021
21.75
 22,199 22.21 22.21 21.47 500 0 0.0
27/12/2021
22.21
 16,700 22.21 22.40 21.56 100 0 0.0
24/12/2021
22.21
 10,706 22.12 22.40 19.32 0 0 0
23/12/2021
22.12
 24,528 23.15 23.15 19.23 0 0 0
22/12/2021
23.15
 27,700 23.15 23.15 22.40 0 0 0
21/12/2021
23.15
 12,100 23.33 23.33 22.40 3,000 0 0.1
20/12/2021
23.33
 49,300 22.87 23.33 21.93 300 200 0.0
17/12/2021
22.87
 18,200 22.12 23.43 21.93 2,600 0 0.1
16/12/2021
22.12
 13,600 22.87 22.87 21.75 0 0 0
15/12/2021
22.87
 18,400 23.24 23.80 22.87 500 0 0.0
14/12/2021
23.24
 8,730 23.33 23.80 22.96 0 0 0
13/12/2021
23.33
 30,200 22.31 23.33 22.31 0 0 0
10/12/2021
22.31
 12,300 22.21 22.31 21.93 3,000 0 0.1
09/12/2021
22.21
 37,910 22.49 22.49 21.28 6,500 300 0.1
08/12/2021
22.49
 18,728 22.31 23.15 20.72 4,000 0 0.1
07/12/2021
22.31
 29,500 21.09 22.31 21.56 2,000 0 0.0
06/12/2021
21.09
 32,800 23.61 23.61 20.63 0 0 0
03/12/2021
23.61
 31,410 24.36 24.36 23.61 2,300 0 0.1
02/12/2021
24.36
 29,400 24.45 24.45 24.08 3,000 0 0.1
01/12/2021
24.45
 31,850 25.20 25.20 24.08 4,200 0 0.1
30/11/2021
25.20
 58,559 25.01 25.20 24.27 4,000 300 0.1
29/11/2021
25.01
 38,100 25.95 25.95 24.17 6,200 0 0.2
26/11/2021
25.95
 53,900 27.44 27.44 23.05 8,200 0 0.2
25/11/2021
27.44
 31,530 27.63 27.91 26.60 4,000 0 0.1
24/11/2021
27.63
 38,500 27.07 27.81 24.73 500 0 0.0
23/11/2021
27.07
 100,301 28.75 28.75 25.29 10,000 0 0.3
22/11/2021
28.75
 106,700 33.23 33.23 28.19 0 0 0
19/11/2021
33.23
 117,441 35.28 35.28 30.80 14,000 0 0.5
18/11/2021
35.28
 139,725 33.79 36.87 32.76 1,400 0 0.0
17/11/2021
33.79
 90,500 34.16 34.44 32.67 13,600 0 0.5
16/11/2021
34.16
 160,064 34.35 35.47 33.97 0 0 0
15/11/2021
34.35
 199,225 36.87 36.87 33.13 0 0 0
12/11/2021
36.87
 104,400 36.40 36.87 33.69 0 0 0
11/11/2021
36.40
 90,200 33.32 38.17 33.60 0 0 0
10/11/2021
33.32
 465,991 29.03 33.32 33.13 0 4,500 -0.2
09/11/2021
29.03
 93,200 25.29 29.03 28.47 0 0 0
08/11/2021
25.29
 51,800 22.21 25.29 25.01 0 0 0
05/11/2021
22.21
 40,400 22.87 22.96 20.53 0 0 0
04/11/2021
22.87
 36,800 24.17 24.17 22.40 0 0 0
03/11/2021
24.17
 70,222 25.48 25.48 23.33 0 0 0
02/11/2021
25.48
 141,200 23.61 27.07 23.80 0 0 0
01/11/2021
23.61
 124,150 20.81 23.61 23.15 0 0 0
29/10/2021
20.81
 82,504 18.39 20.81 18.48 0 0 0
28/10/2021
18.39
 25,900 18.01 18.39 17.73 0 0 0
27/10/2021
18.01
 17,300 18.01 18.01 17.92 0 0 0
26/10/2021
18.01
 24,400 18.20 18.20 17.83 0 0 0
25/10/2021
18.20
 33,100 18.11 18.39 17.92 0 0 0
22/10/2021
18.11
 54,600 18.20 18.48 17.73 0 0 0
21/10/2021
18.20
 39,400 18.39 18.48 17.73 0 0 0
20/10/2021
18.39
 44,600 18.57 18.95 18.01 0 0 0
19/10/2021
18.57
 25,800 18.85 18.85 18.57 0 0 0
18/10/2021
18.85
 60,700 19.41 19.41 18.39 0 0 0
15/10/2021
19.41
 17,000 19.60 19.79 19.41 0 0 0
14/10/2021
19.60
 23,300 19.23 20.07 19.23 0 0 0
13/10/2021
19.23
 9,700 19.41 19.41 19.13 0 0 0
12/10/2021
19.41
 5,800 19.32 19.41 19.32 300 0 0.0
11/10/2021
19.32
 38,500 20.53 20.53 19.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |