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)
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
10/03/2021
8.87
 23,600 8.87 8.96 8.77 0 0 0
09/03/2021
8.87
 17,900 9.05 9.05 8.49 0 0 0
08/03/2021
9.05
 62,800 8.12 9.05 8.12 0 0 0
05/03/2021
8.12
 11,800 7.84 8.49 8.12 0 0 0
04/03/2021
7.84
 16,800 8.21 8.31 7.84 0 0 0
03/03/2021
8.21
 7,000 8.31 8.31 8.21 0 0 0
02/03/2021
8.31
 26,900 7.84 8.40 7.84 0 0 0
01/03/2021
7.84
 17,100 7.65 7.84 7.47 0 0 0
26/02/2021
7.65
 33,800 7.84 7.84 7.37 1,000 0 0.0
25/02/2021
7.84
 13,000 7.75 8.03 7.84 0 0 0
24/02/2021
7.75
 23,600 8.12 8.96 7.75 0 0 0
23/02/2021
8.12
 16,100 8.03 8.12 8.12 0 0 0
22/02/2021
8.03
 29,000 8.21 8.40 8.03 0 0 0
19/02/2021
8.21
 29,400 8.40 9.15 8.21 0 0 0
18/02/2021
8.40
 10,800 8.59 8.59 8.40 0 0 0
17/02/2021
8.59
 23,154 8.59 9.43 8.40 0 0 0
09/02/2021
8.59
 200 8.31 8.59 8.59 0 0 0
08/02/2021
8.31
 15,000 8.40 8.40 8.31 0 0 0
05/02/2021
8.40
 8,900 8.49 8.59 8.40 0 0 0
04/02/2021
8.49
 13,700 8.68 8.68 8.40 0 0 0
03/02/2021
8.68
 19,900 8.59 8.68 8.59 0 0 0
02/02/2021
8.59
 3,400 8.59 8.77 8.49 0 700 -0.0
01/02/2021
8.59
 30,900 8.68 9.24 8.59 0 0 0
29/01/2021
8.68
 40,200 7.93 8.96 7.00 0 100 -0.0
28/01/2021
7.93
 43,734 9.05 9.05 7.93 0 0 0
27/01/2021
9.05
 80,839 10.17 10.45 9.05 0 200 -0.0
26/01/2021
10.17
 31,600 9.80 10.83 10.17 0 0 0
25/01/2021
9.80
 65,220 8.68 9.80 8.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |