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)
13/04/2020
5.97
 100 6.07 6.07 5.97 0 0 0
10/04/2020
6.07
 4,400 5.41 6.07 5.60 0 0 0
09/04/2020
5.41
 3,700 5.41 5.41 5.41 0 0 0
08/04/2020
5.41
 2,100 5.60 5.79 5.41 0 0 0
07/04/2020
5.60
 720 5.51 5.60 5.13 0 0 0
06/04/2020
5.51
 17,799 5.79 5.79 4.67 10,000 0 0.1
03/04/2020
5.79
 2,100 5.97 5.97 5.23 0 0 0
01/04/2020
5.97
 100 5.41 5.97 5.97 0 0 0
31/03/2020
5.41
 75,550 6.35 6.35 5.41 2,900 25,250 -0.1
30/03/2020
6.35
 500 6.25 6.44 6.35 0 0 0
27/03/2020
6.25
 1,300 6.91 6.91 6.25 0 0 0
26/03/2020
6.91
 200 6.63 7.00 6.91 0 0 0
25/03/2020
6.63
 1,070 6.63 6.63 6.63 0 0 0
24/03/2020
6.63
 100 6.63 6.63 6.63 0 0 0
23/03/2020
6.63
 1,200 6.35 6.72 6.63 0 0 0
20/03/2020
6.35
 46,400 6.35 6.35 6.35 10,100 46,400 -0.2
19/03/2020
6.35
 100 7.00 7.00 6.35 100 100 0
18/03/2020
7.00
 100 6.53 7.00 7.00 100 0 0.0
17/03/2020
6.53
 2,600 6.53 6.53 6.35 0 0 0
16/03/2020
6.53
 500 6.44 6.53 6.53 0 0 0
13/03/2020
6.44
 8,300 6.63 6.63 6.07 0 100 -0.0
12/03/2020
6.63
 600 6.07 6.72 6.16 0 300 -0.0
11/03/2020
6.07
 10,500 7.19 7.19 6.07 0 0 0
10/03/2020
7.19
 4,900 7.00 7.19 6.53 0 100 -0.0
09/03/2020
7.00
 10,200 7.75 7.75 6.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |