CTCP Công nghệ Mạng và Truyền thông (cmt)

11.90
-0.50
(-4.03%)
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)
06/03/2020
7.75
 110 7.75 7.75 7.75 0 0 0
05/03/2020
7.75
 1,200 7.56 7.75 7.65 0 0 0
04/03/2020
7.56
 1,100 7.47 7.65 7.56 0 0 0
03/03/2020
7.47
 16,000 7.47 7.47 7.37 0 0 0
02/03/2020
7.47
 2,200 7.47 7.47 7.47 0 0 0
28/02/2020
7.47
 14,500 7.93 7.93 7.47 0 4,500 -0.0
27/02/2020
7.93
 100 7.84 7.93 7.93 0 0 0
26/02/2020
7.84
 100 7.65 7.84 7.84 100 0 0.0
25/02/2020
7.65
 0 7.47 7.65 7.65 0 0 0
24/02/2020
7.47
 2,900 8.12 8.12 7.47 0 0 0
21/02/2020
8.12
 100 7.75 8.12 8.12 100 0 0.0
20/02/2020
7.75
 1,300 7.47 7.75 7.65 0 0 0
19/02/2020
7.47
 5,100 8.03 8.03 7.47 0 0 0
18/02/2020
8.03
 100 7.75 8.03 8.03 100 0 0.0
17/02/2020
7.75
 8,000 8.40 8.40 7.75 6,000 0 0.0
14/02/2020
8.40
 100 7.84 8.40 8.40 0 0 0
13/02/2020
7.84
 1,900 7.56 7.84 7.84 0 0 0
12/02/2020
7.56
 7,020 7.65 7.84 7.56 0 0 0
11/02/2020
7.65
 2,510 7.65 7.65 7.65 0 0 0
10/02/2020
7.65
 6,500 7.56 8.49 7.65 100 0 0.0
07/02/2020
7.56
 400 7.65 7.65 7.56 0 0 0
06/02/2020
7.65
 1,400 7.47 7.93 7.65 0 0 0
05/02/2020
7.47
 20,400 7.56 7.56 7.37 0 0 0
04/02/2020
7.56
 2,000 7.47 8.59 7.37 100 0 0.0
03/02/2020
7.47
 3,000 7.93 7.93 7.47 0 0 0
31/01/2020
7.93
 2,600 7.56 7.93 7.93 0 0 0
30/01/2020
7.56
 24,700 9.33 9.33 7.56 100 0 0.0
22/01/2020
9.33
 300 8.21 9.33 8.31 300 0 0.0
21/01/2020
8.21
 100 7.28 8.21 8.21 0 0 0
20/01/2020
7.28
 2,500 7.28 7.28 7.00 0 0 0
17/01/2020
7.28
 8,000 7.28 7.28 7.28 0 0 0
16/01/2020
7.28
 8,500 7.28 7.28 7.28 0 0 0
15/01/2020
7.28
 3,200 7.19 7.28 7.28 0 0 0
14/01/2020
7.19
 5,800 7.47 7.47 7.19 0 0 0
13/01/2020
7.47
 7,600 7.47 7.47 7.09 0 0 0
10/01/2020
7.47
 8,000 7.84 7.84 7.47 0 0 0
09/01/2020
7.84
 0 7.84 7.84 7.84 0 0 0
08/01/2020
7.84
 0 7.84 7.84 7.84 0 0 0
07/01/2020
7.84
 21,000 8.03 8.03 7.84 0 0 0
06/01/2020
8.03
 600 8.03 8.03 8.03 0 0 0
03/01/2020
8.03
 1,700 8.03 8.03 8.03 0 0 0
02/01/2020
8.03
 800 8.12 8.12 7.93 0 0 0
31/12/2019
8.12
 0 8.12 8.12 8.12 0 0 0
30/12/2019
8.12
 0 8.12 8.12 8.12 0 0 0
27/12/2019
8.12
 100 7.65 8.12 8.12 100 0 0.0
26/12/2019
7.65
 11,900 7.93 7.93 7.65 0 10,500 -0.1
25/12/2019
7.93
 1,800 8.21 8.21 7.93 0 0 0
24/12/2019
8.21
 100 7.65 8.21 8.21 0 0 0
23/12/2019
7.65
 2,200 8.21 8.21 7.65 0 0 0
20/12/2019
8.21
 5,400 8.21 8.21 7.93 0 0 0
19/12/2019
8.21
 5,000 8.40 8.40 8.21 0 0 0
18/12/2019
8.40
 4,600 8.59 8.59 8.40 0 4,600 -0.0
17/12/2019
8.59
 0 8.59 8.59 8.59 0 0 0
16/12/2019
8.59
 0 8.59 8.59 8.59 0 0 0
13/12/2019
8.59
 0 8.59 8.59 8.59 0 0 0
12/12/2019
8.59
 100 8.21 8.59 8.59 0 0 0
11/12/2019
8.21
 5,100 8.87 8.87 8.21 3,000 0 0.0
10/12/2019
8.87
 0 8.87 8.87 8.87 0 0 0
09/12/2019
8.87
 100 8.40 8.87 8.87 100 0 0.0
06/12/2019
8.40
 3,000 8.31 8.40 8.40 0 0 0
05/12/2019
8.31
 300 7.84 8.31 8.31 0 0 0
04/12/2019
7.84
 500 8.40 8.40 7.84 0 0 0
03/12/2019
8.40
 100 8.03 8.40 8.40 100 0 0.0
02/12/2019
8.03
 100 8.40 8.40 8.03 0 0 0
29/11/2019
8.40
 1,400 8.03 8.40 8.12 0 0 0
28/11/2019
8.03
 200 8.40 8.40 8.03 0 0 0
27/11/2019
8.40
 1,900 7.93 8.40 7.84 0 0 0
26/11/2019
7.93
 3,600 8.40 8.40 7.93 1,300 0 0.0
25/11/2019
8.40
 0 8.40 8.40 8.40 0 0 0
22/11/2019
8.40
 1,200 8.40 8.40 8.40 0 0 0
21/11/2019
8.40
 1,000 8.77 8.77 8.40 0 0 0
20/11/2019
8.77
 1,800 8.40 8.77 8.40 0 0 0
19/11/2019
8.40
 1,600 8.40 8.40 8.31 0 0 0
18/11/2019
8.40
 5,500 8.40 9.33 8.40 0 0 0
15/11/2019: Cổ tức tiền mặt tỉ lệ: 10%
15/11/2019
8.40
 3,000 8.40 8.40 8.40 0 0 0
14/11/2019
8.40
 9,350 8.57 8.57 8.40 0 0 0
13/11/2019
8.57
 500 8.74 8.74 8.57 0 0 0
12/11/2019
8.74
 5,550 8.74 8.74 8.57 0 100 -0.0
11/11/2019
8.74
 100 8.65 8.74 8.74 0 0 0
08/11/2019
8.65
 6,500 8.65 8.65 8.65 0 0 0
07/11/2019
8.65
 5,500 8.65 8.65 8.65 0 0 0
06/11/2019
8.65
 200 8.57 8.65 8.65 0 0 0
05/11/2019
8.57
 1,000 8.65 8.65 8.57 0 0 0
04/11/2019
8.65
 100 8.65 8.65 8.65 0 0 0
01/11/2019
8.65
 10,000 8.82 9.66 8.65 100 0 0.0
31/10/2019
8.82
 14,200 8.82 9.07 8.82 100 0 0.0
30/10/2019
8.82
 33,000 8.82 8.82 8.40 500 0 0.0
29/10/2019
8.82
 0 8.82 8.82 8.82 0 0 0
28/10/2019
8.82
 2,000 8.82 8.82 8.74 0 0 0
25/10/2019
8.82
 100 8.57 8.82 8.82 0 0 0
24/10/2019
8.57
 0 8.40 8.57 8.57 0 0 0
23/10/2019
8.40
 1,340 8.40 9.66 8.40 0 0 0
22/10/2019
8.40
 510 8.40 8.40 8.40 0 0 0
21/10/2019
8.40
 6,200 8.40 8.40 8.40 0 0 0
18/10/2019
8.40
 0 8.40 8.40 8.40 0 0 0
17/10/2019
8.40
 0 8.40 8.40 8.40 0 0 0
16/10/2019
8.40
 2,800 8.40 8.40 8.40 0 0 0
15/10/2019
8.40
 6,310 8.40 8.40 8.40 0 0 0
14/10/2019
8.40
 6,000 8.40 8.82 8.40 100 0 0.0
11/10/2019
8.40
 0 8.40 8.40 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |