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)
29/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
28/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
27/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
26/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
25/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
22/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
21/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
20/08/2014
9.24
 1,010 9.24 9.24 8.74 10 0 0.0
19/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
18/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
15/08/2014
9.24
 10 8.82 9.24 9.24 10 0 0.0
14/08/2014
8.82
 570 9.24 9.24 8.65 50 0 0.0
13/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
12/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
11/08/2014
9.24
 60 9.16 9.24 9.16 60 0 0.0
08/08/2014
9.16
 1,010 9.07 9.16 8.57 10 0 0.0
07/08/2014
9.07
 20 8.99 9.07 9.07 20 10 0.0
06/08/2014
8.99
 5,770 9.24 9.24 8.65 4,150 0 0.0
05/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
04/08/2014
9.24
 40 9.24 9.24 9.24 40 0 0.0
01/08/2014
9.24
 0 9.24 9.24 9.24 0 0 0
31/07/2014
9.24
 1,510 9.24 9.24 8.90 1,500 0 0.0
30/07/2014
9.24
 0 9.24 9.24 9.24 0 0 0
29/07/2014
9.24
 1,350 8.99 9.24 8.40 1,060 0 0.0
28/07/2014
8.99
 2,920 9.16 9.24 8.57 1,920 0 0.0
25/07/2014
9.16
 400 9.24 9.24 8.65 150 0 0.0
24/07/2014
9.24
 0 9.24 9.24 9.24 0 0 0
23/07/2014
9.24
 18,690 8.99 9.24 8.40 17,930 0 0.2
22/07/2014
8.99
 30 9.24 9.24 8.74 10 0 0.0
21/07/2014
9.24
 10 8.90 9.24 9.24 10 0 0.0
18/07/2014
8.90
 720 8.40 8.90 8.40 720 0 0.0
17/07/2014
8.40
 0 8.40 8.40 8.40 0 0 0
16/07/2014
8.40
 6,250 8.40 8.90 7.98 6,250 0 0.1
15/07/2014
8.40
 640 8.65 8.65 8.06 630 0 0.0
14/07/2014
8.65
 10 8.65 8.65 8.65 0 0 0
11/07/2014
8.65
 0 8.65 8.65 8.65 0 0 0
10/07/2014
8.65
 20 8.74 8.74 8.15 10 0 0.0
09/07/2014
8.74
 3,010 8.74 8.74 8.40 10 0 0.0
08/07/2014
8.74
 0 8.74 8.74 8.74 0 0 0
07/07/2014
8.74
 4,790 8.57 8.90 8.23 4,770 0 0.0
04/07/2014
8.57
 10 8.57 8.57 8.57 0 0 0
03/07/2014
8.57
 0 8.57 8.57 8.57 0 0 0
02/07/2014
8.57
 0 8.57 8.57 8.57 0 0 0
01/07/2014
8.57
 0 8.57 8.57 8.57 0 0 0
30/06/2014
8.57
 850 8.48 8.57 8.48 850 0 0.0
27/06/2014
8.48
 14,720 8.23 8.48 7.81 14,720 0 0.1
26/06/2014
8.23
 1,510 8.40 8.40 7.81 10 1,500 -0.0
25/06/2014
8.40
 0 8.40 8.40 8.40 0 0 0
24/06/2014
8.40
 4,000 8.57 8.57 8.40 4,000 0 0.0
23/06/2014
8.57
 0 8.57 8.57 8.57 0 0 0
20/06/2014
8.57
 0 8.57 8.57 8.57 0 0 0
19/06/2014
8.57
 10 8.32 8.57 8.57 10 0 0.0
18/06/2014
8.32
 20 8.48 8.48 8.32 0 0 0
17/06/2014
8.48
 0 8.48 8.48 8.48 0 0 0
16/06/2014
8.48
 6,700 8.40 8.48 8.23 6,700 5,050 0.0
13/06/2014
8.40
 0 8.40 8.40 8.40 0 0 0
12/06/2014
8.40
 0 8.40 8.40 8.40 0 0 0
11/06/2014
8.40
 30 8.40 8.65 7.81 10 10 0
10/06/2014
8.40
 60 8.06 8.40 8.06 60 0 0.0
09/06/2014
8.06
 0 8.06 8.06 8.06 0 0 0
06/06/2014
8.06
 20 8.23 8.23 7.73 10 0 0.0
05/06/2014
8.23
 0 8.23 8.23 8.23 0 0 0
04/06/2014
8.23
 1,000 8.23 8.23 8.23 1,000 0 0.0
03/06/2014
8.23
 0 8.23 8.23 8.23 0 0 0
02/06/2014
8.23
 0 8.23 8.23 8.23 0 0 0
30/05/2014
8.23
 0 8.23 8.23 8.23 0 0 0
29/05/2014
8.23
 3,100 7.98 8.40 8.06 3,100 3,050 0.0
28/05/2014
7.98
 1,010 8.40 8.40 7.90 1,000 890 0.0
27/05/2014
8.40
 0 8.40 8.40 8.40 0 0 0
26/05/2014
8.40
 17,660 7.90 8.40 7.90 17,060 6,000 0.1
23/05/2014
7.90
 30 7.81 7.90 7.73 30 0 0.0
22/05/2014
7.81
 0 7.81 7.81 7.81 0 0 0
21/05/2014
7.81
 3,640 7.81 7.81 7.56 2,750 0 0.0
20/05/2014
7.81
 0 7.81 7.81 7.81 0 0 0
19/05/2014
7.81
 21,240 7.98 7.98 7.81 21,200 21,240 -0.0
16/05/2014
7.98
 7,100 7.73 7.98 7.73 7,100 2,950 0.0
15/05/2014
7.73
 13,090 7.56 7.73 7.48 13,090 0 0.1
14/05/2014
7.56
 13,300 7.81 7.81 7.56 13,300 0 0.1
13/05/2014
7.81
 2,460 7.90 7.90 7.81 860 0 0.0
12/05/2014
7.90
 12,330 7.48 7.98 7.48 11,320 0 0.1
09/05/2014
7.48
 3,520 7.14 7.48 7.06 2,110 0 0.0
08/05/2014
7.14
 9,700 7.56 7.56 7.14 9,700 7,700 0.0
07/05/2014
7.56
 5,880 7.22 7.56 7.22 5,870 100 0.1
06/05/2014
7.22
 12,160 7.73 7.73 7.22 9,140 0 0.1
05/05/2014
7.73
 3,010 8.23 8.23 7.73 30 0 0.0
29/04/2014
8.23
 990 8.32 8.32 7.81 0 0 0
28/04/2014
8.32
 12,020 8.32 8.32 7.81 10,000 0 0.1
25/04/2014
8.32
 12,110 8.32 8.32 7.98 11,100 0 0.1
24/04/2014
8.32
 2,220 8.48 8.48 7.98 10 0 0.0
23/04/2014
8.48
 0 8.48 8.48 8.48 0 0 0
22/04/2014
8.48
 2,030 8.48 8.57 8.40 20 0 0.0
21/04/2014
8.48
 0 8.48 8.48 8.48 0 0 0
18/04/2014
8.48
 12,910 8.48 8.48 7.98 12,900 0 0.1
17/04/2014
8.48
 1,200 8.32 8.48 8.48 0 0 0
16/04/2014
8.32
 44,940 8.40 8.40 7.81 43,880 0 0.4
15/04/2014
8.40
 3,500 8.40 8.40 7.90 320 0 0.0
14/04/2014
8.40
 10,070 8.48 8.48 8.23 7,500 0 0.1
11/04/2014
8.48
 23,820 8.48 8.48 8.23 10,600 0 0.1
10/04/2014
8.48
 5,770 8.57 8.57 8.15 30 1,000 -0.0
08/04/2014
8.57
 2,040 8.82 8.82 8.32 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |