CTCP Công nghệ Mạng và Truyền thông (cmt)

13.20
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
(2025-11-05) 		0.20 1.50% 58,000 1,000 0.0
12.90
13.60
13.20
2 tháng
(2025-10-06) 		-0.40 -2.88% 164,500 3,300 0.0
12.90
14
13.20
3 tháng
(2025-09-08) 		-0.50 -3.57% 243,600 3,300 0.0
12.90
14.20
13.20
6 tháng
(2025-06-09) 		-0.20 -1.46% 852,600 -5,200 0.0
12.90
15.50
13.20
12 tháng
(2024-12-10) 		-0.20 -1.46% 3,030,638 -8,530 -0.0
11.70
17.70
13.20
24 tháng
(2023-12-18) 		-8.81 -39.48% 7,894,671 4,448 0.3
11.70
26.88
13.20
36 tháng
(2022-12-21) 		2.30 20.54% 9,653,997 -121,482 -1.2
10.36
26.88
13.20
60 tháng
(2020-12-31) 		5.57 70.17% 20,582,756 -77,152 0.8
7.65
36.87
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2013
4.37
 1,500 4.28 4.37 4.37 0 0 0
28/06/2013
4.28
 10 4.37 4.37 4.28 0 0 0
27/06/2013
4.37
 320 4.37 4.37 4.12 0 0 0
26/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
25/06/2013
4.37
 900 4.37 4.37 4.12 0 0 0
24/06/2013
4.37
 700 4.28 4.37 4.37 0 0 0
21/06/2013
4.28
 3,010 4.28 4.28 4.28 0 0 0
20/06/2013
4.28
 0 4.28 4.28 4.28 0 0 0
19/06/2013
4.28
 50 4.37 4.37 4.28 0 0 0
18/06/2013
4.37
 1,040 4.37 4.37 4.28 0 0 0
17/06/2013
4.37
 1,600 4.28 4.37 4.12 0 0 0
14/06/2013
4.28
 2,010 4.28 4.28 4.20 0 0 0
13/06/2013
4.28
 4,000 4.37 4.37 4.20 0 0 0
12/06/2013
4.37
 0 4.37 4.37 4.37 0 0 0
11/06/2013
4.37
 100 4.37 4.37 4.37 0 0 0
10/06/2013
4.37
 13,040 4.20 4.37 4.03 10,930 200 0.1
07/06/2013
4.20
 3,830 4.20 4.20 4.03 2,000 0 0.0
06/06/2013
4.20
 10 4.28 4.28 4.20 0 0 0
05/06/2013
4.28
 310 4.20 4.28 4.03 0 0 0
04/06/2013
4.20
 260 4.37 4.37 4.20 0 0 0
03/06/2013
4.37
 2,510 4.45 4.45 4.20 0 0 0
31/05/2013
4.45
 13,510 4.45 4.45 4.37 13,000 0 0.1
30/05/2013
4.45
 6,350 4.28 4.45 4.03 0 0 0
29/05/2013
4.28
 2,780 4.28 4.28 4.03 0 0 0
28/05/2013
4.28
 10 4.28 4.28 4.28 0 0 0
27/05/2013
4.28
 2,900 4.28 4.28 4.03 0 0 0
24/05/2013
4.28
 6,790 4.45 4.45 4.20 3,000 0 0.0
23/05/2013
4.45
 0 4.45 4.45 4.45 0 0 0
22/05/2013
4.45
 10 4.45 4.45 4.45 0 0 0
21/05/2013
4.45
 3,210 4.28 4.45 4.20 0 0 0
20/05/2013
4.28
 33,600 4.54 4.54 4.28 0 0 0
17/05/2013
4.54
 1,500 4.37 4.54 4.54 0 0 0
16/05/2013
4.37
 78,700 4.20 4.37 3.95 0 75,000 -0.4
15/05/2013
4.20
 17,060 4.45 4.62 4.20 0 10 -0.0
14/05/2013
4.45
 0 4.45 4.45 4.45 0 0 0
13/05/2013
4.45
 870 4.28 4.45 4.28 0 460 -0.0
10/05/2013
4.28
 6,510 4.54 4.54 4.28 0 0 0
09/05/2013
4.54
 130 4.37 4.54 4.12 0 0 0
08/05/2013
4.37
 0 4.37 4.37 4.37 0 0 0
07/05/2013
4.37
 780 4.37 4.37 4.20 0 100 -0.0
06/05/2013
4.37
 1,010 4.62 4.62 4.37 0 0 0
03/05/2013
4.62
 5,000 4.70 4.70 4.62 5,000 0 0.0
02/05/2013
4.70
 5,000 4.79 4.79 4.70 5,000 0 0.0
26/04/2013
4.79
 0 4.79 4.79 4.79 0 0 0
25/04/2013
4.79
 0 4.79 4.79 4.79 0 0 0
24/04/2013
4.79
 14,510 4.54 4.79 4.28 0 0 0
23/04/2013
4.54
 100 4.45 4.54 4.54 0 0 0
22/04/2013
4.45
 2,020 4.37 4.45 4.20 0 0 0
18/04/2013
4.37
 0 4.37 4.37 4.37 0 0 0
17/04/2013
4.37
 910 4.45 4.45 4.28 0 0 0
16/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
15/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
12/04/2013
4.45
 0 4.45 4.45 4.45 0 0 0
11/04/2013
4.45
 10 4.37 4.45 4.45 0 0 0
10/04/2013
4.37
 20 4.37 4.37 4.37 0 0 0
09/04/2013
4.37
 1,010 4.45 4.45 4.37 0 0 0
08/04/2013
4.45
 10 4.45 4.45 4.45 0 0 0
05/04/2013
4.45
 3,760 4.45 4.45 4.20 0 0 0
04/04/2013
4.45
 3,000 4.37 4.45 4.12 0 0 0
03/04/2013
4.37
 1,010 4.20 4.37 3.95 100 0 0.0
02/04/2013
4.20
 920 4.45 4.45 4.20 0 0 0
01/04/2013
4.45
 750 4.37 4.45 4.28 0 0 0
29/03/2013
4.37
 2,010 4.54 4.54 4.28 0 0 0
28/03/2013
4.54
 0 4.54 4.54 4.54 0 0 0
27/03/2013
4.54
 0 4.54 4.54 4.54 0 0 0
26/03/2013
4.54
 0 4.54 4.54 4.54 0 0 0
25/03/2013
4.54
 0 4.54 4.54 4.54 0 0 0
22/03/2013
4.54
 0 4.54 4.54 4.54 0 0 0
21/03/2013
4.54
 100 4.45 4.54 4.45 0 0 0
20/03/2013
4.45
 30 4.45 4.54 4.45 0 0 0
19/03/2013
4.45
 350 4.37 4.45 4.37 0 0 0
18/03/2013
4.37
 0 4.37 4.37 4.37 0 0 0
15/03/2013
4.37
 0 4.37 4.37 4.37 0 0 0
14/03/2013
4.37
 100 4.45 4.45 4.37 0 0 0
13/03/2013
4.45
 0 4.45 4.45 4.45 0 0 0
12/03/2013
4.45
 0 4.45 4.45 4.45 0 0 0
11/03/2013
4.45
 5,010 4.45 4.45 4.20 0 0 0
08/03/2013
4.45
 3,100 4.37 4.45 4.20 0 0 0
07/03/2013
4.37
 0 4.37 4.37 4.37 0 0 0
06/03/2013
4.37
 0 4.37 4.37 4.37 0 0 0
05/03/2013
4.37
 1,530 4.37 4.37 4.20 0 0 0
04/03/2013
4.37
 0 4.37 4.37 4.37 0 0 0
01/03/2013
4.37
 10 4.37 4.37 4.37 0 0 0
28/02/2013
4.37
 18,400 4.45 4.54 4.20 0 2,400 -0.0
27/02/2013
4.45
 0 4.45 4.45 4.45 0 0 0
26/02/2013
4.45
 0 4.45 4.45 4.45 0 0 0
25/02/2013
4.45
 10 4.37 4.45 4.45 0 0 0
22/02/2013
4.37
 10,120 4.37 4.45 4.37 10,000 0 0.1
21/02/2013
4.37
 4,620 4.45 4.45 4.20 0 0 0
20/02/2013
4.45
 470 4.37 4.45 4.37 70 0 0.0
19/02/2013
4.37
 20,560 4.37 4.45 4.28 19,610 10,940 0.0
18/02/2013
4.37
 1,920 4.45 4.45 4.20 800 0 0.0
08/02/2013
4.45
 4,520 4.20 4.45 4.20 0 0 0
07/02/2013
4.20
 4,610 4.28 4.28 4.03 100 0 0.0
06/02/2013
4.28
 10 4.20 4.28 4.28 0 0 0
05/02/2013
4.20
 200 4.45 4.45 4.20 0 0 0
04/02/2013
4.45
 1,400 4.37 4.45 4.45 0 0 0
01/02/2013
4.37
 0 4.37 4.37 4.37 0 0 0
31/01/2013
4.37
 0 4.37 4.37 4.37 0 0 0
30/01/2013
4.37
 1,010 4.37 4.37 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |