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)
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
29/01/2013
4.37
 1,890 4.37 4.37 4.20 0 100 -0.0
28/01/2013
4.37
 500 4.45 4.45 4.37 0 0 0
25/01/2013
4.45
 2,380 4.54 4.54 4.28 0 0 0
24/01/2013
4.54
 0 4.54 4.54 4.54 0 0 0
23/01/2013
4.54
 870 4.54 4.54 4.28 850 0 0.0
22/01/2013
4.54
 1,000 4.70 4.70 4.54 0 0 0
21/01/2013
4.70
 0 4.70 4.70 4.70 0 0 0
18/01/2013
4.70
 2,600 4.70 4.70 4.45 0 0 0
17/01/2013
4.70
 3,020 4.54 4.70 4.28 0 0 0
16/01/2013
4.54
 22,610 4.45 4.54 4.20 20,000 0 0.1
15/01/2013
4.45
 10,580 4.37 4.45 4.12 0 0 0
14/01/2013
4.37
 2,000 4.28 4.37 4.12 0 0 0
11/01/2013
4.28
 9,030 4.20 4.28 4.03 2,000 0 0.0
10/01/2013
4.20
 1,000 4.37 4.37 4.20 0 0 0
09/01/2013
4.37
 8,180 4.54 4.54 4.37 0 0 0
08/01/2013
4.54
 0 4.54 4.54 4.54 0 0 0
07/01/2013
4.54
 10 4.54 4.54 4.54 0 0 0
04/01/2013
4.54
 110 4.70 4.70 4.54 0 0 0
03/01/2013
4.70
 4,020 4.62 4.79 4.54 0 0 0
02/01/2013
4.62
 0 4.62 4.62 4.62 0 0 0
28/12/2012
4.62
 0 4.62 4.62 4.62 0 0 0
27/12/2012
4.62
 10 4.54 4.62 4.62 0 0 0
26/12/2012
4.54
 2,000 4.45 4.62 4.54 0 0 0
25/12/2012
4.45
 0 4.45 4.45 4.45 0 0 0
24/12/2012
4.45
 0 4.45 4.45 4.45 0 0 0
21/12/2012
4.45
 0 4.45 4.45 4.45 0 0 0
20/12/2012
4.45
 0 4.45 4.45 4.45 0 0 0
19/12/2012
4.45
 0 4.45 4.45 4.45 0 0 0
18/12/2012
4.45
 10 4.62 4.62 4.45 0 0 0
17/12/2012
4.62
 0 4.62 4.62 4.62 0 0 0
14/12/2012
4.62
 910 4.45 4.62 4.28 0 0 0
13/12/2012
4.45
 0 4.45 4.45 4.45 0 0 0
12/12/2012
4.45
 4,890 4.37 4.45 4.20 0 0 0
11/12/2012
4.37
 20,000 4.37 4.37 4.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |