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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |