CTCP Công nghệ Mạng và Truyền thông (cmt)

12.40
-0.10
(-0.80%)
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)
02/10/2013
4.79
 4,130 4.79 4.79 4.70 0 0 0
01/10/2013
4.79
 0 4.79 4.79 4.79 0 0 0
30/09/2013
4.79
 40 4.62 4.79 4.79 0 0 0
27/09/2013
4.62
 10,180 4.37 4.62 4.62 180 0 0.0
26/09/2013
4.37
 10,820 4.12 4.37 4.20 9,820 0 0.1
25/09/2013
4.12
 740 4.03 4.12 4.12 0 0 0
24/09/2013
4.03
 5,000 4.12 4.12 4.03 4,000 0 0.0
23/09/2013
4.12
 4,200 4.12 4.12 4.12 4,200 0 0.0
20/09/2013
4.12
 7,470 4.37 4.37 4.12 7,470 0 0.0
19/09/2013
4.37
 19,710 4.20 4.37 3.95 8,400 19,090 -0.1
18/09/2013
4.20
 0 4.20 4.20 4.20 0 0 0
17/09/2013
4.20
 24,290 4.37 4.37 4.12 7,900 22,010 -0.1
16/09/2013
4.37
 2,600 4.54 4.54 4.37 2,600 0 0.0
13/09/2013
4.54
 2,000 4.87 4.87 4.54 0 0 0
12/09/2013
4.87
 0 4.87 4.87 4.87 0 0 0
11/09/2013
4.87
 0 4.87 4.87 4.87 0 0 0
10/09/2013
4.87
 200 5.12 5.12 4.79 0 190 -0.0
09/09/2013
5.12
 10,140 4.96 5.21 4.62 7,500 10 0.0
06/09/2013
4.96
 0 4.96 4.96 4.96 0 0 0
05/09/2013
4.96
 0 4.96 4.96 4.96 0 0 0
04/09/2013
4.96
 10,880 4.96 4.96 4.62 9,640 0 0.1
03/09/2013
4.96
 30 4.96 4.96 4.96 0 0 0
30/08/2013
4.96
 7,050 4.87 4.96 4.54 0 0 0
29/08/2013
4.87
 60 4.70 4.96 4.87 0 0 0
28/08/2013
4.70
 3,350 4.96 5.29 4.70 300 0 0.0
27/08/2013
4.96
 22,390 4.70 4.96 4.79 0 0 0
26/08/2013
4.70
 6,680 4.45 4.70 4.70 6,680 0 0.0
23/08/2013
4.45
 24,680 4.20 4.45 4.45 24,680 350 0.1
22/08/2013
4.20
 6,900 4.12 4.20 3.86 0 0 0
21/08/2013
4.12
 21,050 4.03 4.12 3.78 0 0 0
20/08/2013
4.03
 3,000 3.86 4.03 3.95 0 0 0
19/08/2013
3.86
 14,550 4.12 4.12 3.86 350 0 0.0
16/08/2013
4.12
 5,110 4.12 4.20 4.12 0 0 0
15/08/2013
4.12
 240 4.12 4.12 4.12 0 0 0
14/08/2013
4.12
 15,580 4.20 4.20 3.95 0 0 0
13/08/2013
4.20
 0 4.20 4.20 4.20 0 0 0
12/08/2013
4.20
 4,490 4.28 4.28 4.03 0 0 0
09/08/2013
4.28
 0 4.28 4.28 4.28 0 0 0
08/08/2013
4.28
 410 4.20 4.28 3.95 0 0 0
07/08/2013
4.20
 2,200 4.20 4.20 4.20 0 0 0
06/08/2013
4.20
 5,950 4.20 4.20 3.95 0 0 0
05/08/2013
4.20
 3,040 4.28 4.28 4.12 0 0 0
02/08/2013
4.28
 3,700 4.20 4.28 4.12 0 0 0
01/08/2013
4.20
 7,800 4.20 4.20 4.03 0 0 0
31/07/2013
4.20
 0 4.20 4.20 4.20 0 0 0
30/07/2013
4.20
 10,200 4.20 4.20 3.95 0 8,500 -0.0
29/07/2013
4.20
 4,040 4.12 4.20 3.95 0 0 0
26/07/2013
4.12
 2,210 4.37 4.37 4.12 0 0 0
25/07/2013
4.37
 2,500 4.37 4.37 4.12 0 0 0
24/07/2013
4.37
 810 4.37 4.37 4.12 0 0 0
23/07/2013
4.37
 2,100 4.28 4.37 4.37 0 0 0
22/07/2013
4.28
 0 4.28 4.28 4.28 0 0 0
19/07/2013
4.28
 6,730 4.28 4.28 4.03 0 0 0
18/07/2013
4.28
 2,520 4.20 4.28 4.03 0 0 0
17/07/2013
4.20
 3,760 4.12 4.20 4.03 0 0 0
16/07/2013
4.12
 1,730 4.20 4.20 3.95 0 0 0
15/07/2013
4.20
 1,160 4.20 4.20 4.20 0 0 0
12/07/2013
4.20
 220 4.20 4.20 3.95 0 0 0
11/07/2013
4.20
 0 4.20 4.20 4.20 0 0 0
10/07/2013
4.20
 200 4.20 4.20 3.95 0 0 0
09/07/2013
4.20
 0 4.20 4.20 4.20 0 0 0
08/07/2013
4.20
 10 4.12 4.20 4.20 0 0 0
05/07/2013
4.12
 710 4.37 4.37 4.12 0 0 0
04/07/2013
4.37
 900 4.28 4.37 4.37 0 0 0
03/07/2013
4.28
 200 4.45 4.45 4.28 0 0 0
02/07/2013
4.45
 1,400 4.37 4.45 4.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |