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)
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
08/10/2021
20.53
 25,304 19.69 20.53 19.51 0 0 0
07/10/2021
19.69
 8,000 19.41 19.79 19.41 0 0 0
06/10/2021
19.41
 10,600 19.41 19.51 18.48 0 0 0
05/10/2021
19.41
 9,010 19.69 19.69 19.32 0 0 0
04/10/2021
19.69
 14,500 19.97 20.25 19.23 0 0 0
01/10/2021
19.97
 4,900 20.07 20.81 17.55 22,540 22,540 0
30/09/2021
20.07
 8,800 20.81 20.81 20.07 0 300 -0.0
29/09/2021
20.81
 15,800 19.13 21.00 18.95 300 0 0.0
28/09/2021
19.13
 24,400 19.13 19.23 18.76 0 0 0
27/09/2021
19.13
 57,520 20.44 20.44 19.13 0 0 0
24/09/2021
20.44
 31,200 20.81 20.81 20.16 300 0 0.0
23/09/2021
20.81
 40,200 21.09 23.71 20.81 0 0 0
22/09/2021
21.09
 33,320 21.37 21.47 20.91 0 0 0
21/09/2021
21.37
 45,900 20.35 21.47 19.60 0 6,000 -0.1
20/09/2021
20.35
 49,300 20.91 21.47 20.35 0 1,000 -0.0
17/09/2021
20.91
 78,900 21.47 21.65 20.72 0 0 0
16/09/2021
21.47
 156,380 22.31 22.59 21.37 1,900 0 0.0
15/09/2021
22.31
 55,800 22.68 23.33 22.12 0 0 0
14/09/2021
22.68
 91,700 22.03 24.27 21.19 0 100 -0.0
13/09/2021
22.03
 33,046 22.21 22.21 21.84 0 0 0
10/09/2021
22.21
 13,780 22.12 22.40 21.93 0 0 0
09/09/2021
22.12
 43,900 22.03 22.12 21.47 0 0 0
08/09/2021
22.03
 46,600 22.40 23.15 21.47 1,000 0 0.0
07/09/2021
22.40
 126,122 21.93 23.80 22.03 1,300 0 0.0
06/09/2021
21.93
 79,700 19.13 21.93 19.13 0 0 0
01/09/2021
19.13
 11,700 19.41 19.41 19.13 0 0 0
31/08/2021
19.41
 17,000 19.60 19.60 19.04 0 0 0
30/08/2021
19.60
 24,400 19.79 19.79 19.04 0 1,000 -0.0
27/08/2021
19.79
 13,510 19.13 20.07 19.13 0 1,000 -0.0
26/08/2021
19.13
 34,722 18.67 19.97 18.67 100 4,000 -0.1
25/08/2021
18.67
 42,756 17.17 19.60 17.27 0 0 0
24/08/2021
17.17
 17,000 17.08 17.36 16.99 0 0 0
23/08/2021
17.08
 35,722 16.80 18.20 16.61 0 0 0
20/08/2021
16.80
 17,600 16.89 16.89 16.71 0 0 0
19/08/2021
16.89
 7,500 16.99 17.27 16.80 0 0 0
18/08/2021
16.99
 6,200 16.80 16.99 16.33 0 0 0
17/08/2021
16.80
 12,200 17.27 17.27 16.80 0 500 -0.0
16/08/2021
17.27
 9,100 16.71 17.45 16.43 0 500 -0.0
13/08/2021
16.71
 12,200 16.80 16.80 16.24 0 0 0
12/08/2021
16.80
 4,900 17.64 17.64 16.80 500 500 0
11/08/2021
17.64
 7,600 17.08 17.64 16.99 0 0 0
10/08/2021
17.08
 20,500 17.73 17.73 16.71 500 0 0.0
09/08/2021
17.73
 710 16.89 18.57 17.08 0 0 0
06/08/2021
16.89
 7,500 16.89 17.08 16.89 0 1,100 -0.0
05/08/2021
16.89
 4,000 17.27 17.27 16.89 0 0 0
04/08/2021
17.27
 2,800 17.08 17.27 16.99 0 0 0
03/08/2021
17.08
 6,100 17.08 17.55 17.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |