CTCP Công nghệ Mạng và Truyền thông (cmt)

11.90
0
(0%)
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) 		-1.10 -8.46% 47,700 100 0.0
11.60
13.80
11.90
2 tháng
(2026-01-19) 		-1.60 -11.85% 138,400 600 0.0
11.60
13.80
11.90
3 tháng
(2025-12-22) 		-1.30 -9.85% 200,000 900 0.0
11.60
13.80
11.90
6 tháng
(2025-09-22) 		-2.10 -15% 443,100 4,200 0.1
11.60
14.10
11.90
12 tháng
(2025-03-25) 		-3.90 -24.68% 1,483,700 -3,200 0.0
11.60
16
11.90
24 tháng
(2024-04-01) 		-8.63 -42.05% 7,422,933 11,570 0.4
11.60
26.88
11.90
36 tháng
(2023-04-05) 		0.79 7.14% 9,563,862 -9,482 0.1
10.45
26.88
11.90
60 tháng
(2021-04-15) 		-3.69 -23.65% 18,713,220 -73,552 0.9
9.05
36.87
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2018
7.75
 1,790 8.32 8.32 7.75 20 0 0.0
08/03/2018
8.32
 1,200 8.39 8.57 7.81 100 0 0.0
07/03/2018
8.39
 1,100 8.48 8.48 7.90 10 0 0.0
06/03/2018
8.48
 100 8.32 8.48 8.48 90 0 0.0
05/03/2018
8.32
 590 8.39 8.57 8.32 40 0 0.0
02/03/2018
8.39
 150 8.37 8.48 7.81 140 0 0.0
01/03/2018
8.37
 300 8.37 8.37 8.37 300 0 0.0
28/02/2018
8.37
 2,360 8.65 8.65 8.23 2,240 0 0.0
27/02/2018
8.65
 1,210 8.27 8.82 7.73 640 0 0.0
26/02/2018
8.27
 230 8.25 8.32 8.27 0 0 0
23/02/2018
8.25
 2,070 8.69 8.69 8.09 70 1,420 -0.0
22/02/2018
8.69
 330 8.69 8.69 8.69 330 0 0.0
21/02/2018
8.69
 560 8.74 8.74 8.40 360 0 0.0
13/02/2018
8.74
 120 8.57 8.74 8.23 110 0 0.0
12/02/2018
8.57
 2,910 8.15 8.69 7.73 540 0 0.0
09/02/2018
8.15
 2,500 8.19 8.22 7.62 1,490 0 0.0
08/02/2018
8.19
 550 8.36 8.36 7.78 490 0 0.0
07/02/2018
8.36
 640 8.32 8.57 8.06 630 0 0.0
06/02/2018
8.32
 160 8.22 8.40 8.32 60 0 0.0
05/02/2018
8.22
 800 7.81 8.32 7.64 660 0 0.0
02/02/2018
7.81
 3,990 8.40 8.40 7.81 1,650 0 0.0
01/02/2018
8.40
 40 8.40 8.40 8.40 40 0 0.0
31/01/2018
8.40
 1,570 7.94 8.40 7.94 1,570 0 0.0
30/01/2018
7.94
 20 7.94 7.94 7.94 20 0 0.0
29/01/2018
7.94
 1,080 7.97 8.48 7.94 1,080 0 0.0
26/01/2018
7.97
 160 8.57 8.57 7.97 0 0 0
25/01/2018
8.57
 970 8.27 8.65 8.15 920 0 0.0
22/01/2018
8.27
 230 7.90 8.39 7.81 230 0 0.0
19/01/2018
7.90
 850 8.40 8.40 7.81 130 0 0.0
18/01/2018
8.40
 10 8.40 8.40 8.40 10 0 0.0
17/01/2018
8.40
 730 7.97 8.48 7.48 320 300 0.0
16/01/2018
7.97
 1,590 8.57 8.57 7.97 10 0 0.0
15/01/2018
8.57
 820 8.37 8.82 7.80 670 0 0.0
12/01/2018
8.37
 900 8.15 8.37 8.14 900 0 0.0
11/01/2018
8.15
 1,290 8.37 8.37 7.79 270 0 0.0
10/01/2018
8.37
 1,000 8.38 8.65 7.80 320 0 0.0
09/01/2018
8.38
 980 8.38 8.38 7.81 910 0 0.0
08/01/2018
8.38
 380 8.40 8.65 7.81 360 0 0.0
05/01/2018
8.40
 530 8.39 8.82 7.81 40 270 -0.0
04/01/2018
8.39
 5,060 8.40 8.65 7.81 60 0 0.0
03/01/2018
8.40
 2,460 8.32 8.82 7.98 90 0 0.0
02/01/2018
8.32
 230 8.78 8.78 8.16 110 0 0.0
29/12/2017
8.78
 3,370 8.40 8.78 7.82 3,260 0 0.0
28/12/2017
8.40
 3,080 8.53 8.65 7.93 540 0 0.0
27/12/2017
8.53
 680 8.40 8.74 7.81 230 0 0.0
26/12/2017
8.40
 1,390 8.61 8.82 8.01 230 0 0.0
25/12/2017
8.61
 1,780 8.40 8.82 7.85 270 0 0.0
22/12/2017
8.40
 80 8.69 8.69 8.09 30 0 0.0
21/12/2017
8.69
 20 8.16 8.69 8.69 20 0 0.0
20/12/2017
8.16
 350 8.78 8.78 8.16 0 0 0
19/12/2017
8.78
 2,660 8.74 8.78 8.13 430 0 0.0
18/12/2017
8.74
 1,130 8.48 8.82 8.40 40 1,000 -0.0
15/12/2017
8.48
 130 8.69 8.82 8.10 30 0 0.0
14/12/2017
8.69
 0 8.69 8.69 8.69 0 0 0
13/12/2017
8.69
 3,030 8.53 8.69 8.69 30 1,750 -0.0
12/12/2017
8.53
 3,430 8.53 8.82 7.93 30 0 0.0
11/12/2017
8.53
 2,490 8.53 8.74 8.53 280 0 0.0
08/12/2017
8.53
 410 8.74 8.74 8.13 370 0 0.0
07/12/2017
8.74
 1,650 8.53 9.07 7.98 260 0 0.0
06/12/2017
8.53
 510 9.16 9.16 8.53 0 0 0
05/12/2017
9.16
 160 9.20 9.20 8.57 20 0 0.0
04/12/2017
9.20
 5,510 9.24 9.24 8.61 5,040 2,550 0.0
01/12/2017
9.24
 1,710 9.24 9.24 8.61 170 0 0.0
30/11/2017
9.24
 5,000 8.82 9.41 8.21 2,680 0 0.0
29/11/2017
8.82
 1,080 8.90 8.99 8.28 320 0 0.0
28/11/2017
8.90
 4,550 8.78 9.07 8.16 20 0 0.0
27/11/2017
8.78
 320 9.41 9.41 8.78 0 0 0
24/11/2017
9.41
 920 9.24 9.41 8.61 630 300 0.0
23/11/2017
9.24
 1,000 9.32 9.32 8.69 40 0 0.0
22/11/2017
9.32
 2,090 10.00 10.00 9.32 2,030 0 0.0
21/11/2017
10.00
 660 10.04 10.04 9.37 500 0 0.0
20/11/2017
10.04
 10 10.33 10.33 10.04 0 0 0
17/11/2017
10.33
 1,650 9.66 10.33 8.99 1,550 0 0.0
16/11/2017
9.66
 0 9.66 9.66 9.66 0 0 0
15/11/2017
9.66
 2,260 9.07 9.70 8.48 2,170 0 0.0
14/11/2017
9.07
 7,280 9.07 9.24 8.44 20 0 0.0
13/11/2017
9.07
 130 9.74 9.74 9.07 0 0 0
10/11/2017
9.74
 0 9.74 9.74 9.74 0 0 0
09/11/2017
9.74
 500 9.91 9.91 9.74 0 0 0
08/11/2017
9.91
 330 10.33 10.33 9.62 290 0 0.0
07/11/2017
10.33
 0 10.33 10.33 10.33 0 0 0
06/11/2017
10.33
 0 10.33 10.33 10.33 0 0 0
03/11/2017
10.33
 0 10.33 10.33 10.33 0 0 0
02/11/2017
10.33
 0 10.33 10.33 10.33 0 0 0
01/11/2017
10.33
 0 10.33 10.33 10.33 0 0 0
31/10/2017
10.33
 1,120 10.21 10.92 10.21 850 740 0.0
30/10/2017
10.21
 170 10.04 10.21 10.08 170 10 0.0
27/10/2017
10.04
 30 9.41 10.04 9.83 30 0 0.0
26/10/2017
9.41
 20 8.82 9.41 9.41 20 0 0.0
25/10/2017
8.82
 20 9.24 9.87 8.82 10 0 0.0
24/10/2017
9.24
 110 9.41 9.41 8.78 10 0 0.0
23/10/2017
9.41
 0 9.41 9.41 9.41 0 0 0
20/10/2017
9.41
 630 9.58 10.08 9.24 620 590 0.0
19/10/2017
9.58
 990 9.24 9.87 8.61 980 10 0.0
18/10/2017
9.24
 1,650 9.49 9.49 8.86 1,360 0 0.0
17/10/2017
9.49
 530 9.24 9.66 8.61 220 0 0.0
16/10/2017
9.24
 1,220 9.16 9.24 8.90 120 0 0.0
13/10/2017
9.16
 6,930 8.65 9.24 8.31 6,930 0 0.1
12/10/2017
8.65
 60 8.65 8.65 8.65 60 0 0.0
11/10/2017
8.65
 110 8.65 8.65 8.65 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |