CTCP Công nghệ Mạng và Truyền thông (cmt)

12.80
-0.20
(-1.54%)
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
(2025-12-29) 		-0.10 -0.76% 114,100 400 0.0
12.80
13.60
12.80
2 tháng
(2025-11-28) 		-0.20 -1.52% 173,900 500 0.0
12.80
13.70
12.80
3 tháng
(2025-10-29) 		-0.40 -2.99% 225,700 1,900 0.0
12.80
13.70
12.80
6 tháng
(2025-07-31) 		-1.40 -9.72% 584,500 7,800 0.1
12.80
15
12.80
12 tháng
(2025-02-03) 		-2.50 -16.13% 2,146,307 -7,930 -0.0
11.70
17.70
12.80
24 tháng
(2024-02-07) 		-8.28 -38.91% 7,558,993 4,448 0.3
11.70
26.88
12.80
36 tháng
(2023-02-13) 		1.05 8.82% 9,610,782 -10,882 0.0
10.45
26.88
12.80
60 tháng
(2021-02-22) 		4.97 61.96% 20,018,433 -79,652 0.8
7.65
36.87
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2010
17.58
 10,560 18.31 18.45 17.58 4,500 0 0.1
26/10/2010
18.31
 16,510 18.09 18.53 18.09 0 0 0
25/10/2010
18.09
 3,030 17.65 18.16 16.84 300 0 0.0
22/10/2010
17.65
 11,400 18.53 18.53 17.65 2,500 200 0.1
21/10/2010
18.53
 34,880 19.48 19.48 18.53 0 0 0
20/10/2010
19.48
 18,130 20.50 20.50 19.48 10,000 0 0.3
19/10/2010
20.50
 520 20.80 21.53 20.50 520 0 0.0
18/10/2010
20.80
 610 19.85 20.80 19.41 300 0 0.0
15/10/2010
19.85
 1,810 20.28 20.28 19.85 1,000 0 0.0
14/10/2010
20.28
 2,450 20.28 21.16 20.28 0 0 0
13/10/2010
20.28
 6,880 21.02 21.24 20.28 0 0 0
12/10/2010
21.02
 5,080 22.12 22.63 21.02 0 0 0
11/10/2010
22.12
 22,140 21.97 22.12 21.24 15,690 0 0.5
08/10/2010
21.97
 15,880 21.75 21.97 21.46 10,590 0 0.3
07/10/2010
21.75
 73,230 20.72 21.75 21.53 36,090 0 1.1
06/10/2010
20.72
 2,810 19.77 20.72 20.72 2,150 0 0.1
05/10/2010
19.77
 20,450 18.89 19.77 18.60 14,050 0 0.4
04/10/2010
18.89
 17,220 19.85 20.58 18.89 0 0 0
01/10/2010
19.85
 9,500 20.72 21.46 19.85 2,000 0 0.1
30/09/2010
20.72
 7,960 21.24 21.24 20.72 1,000 0 0.0
29/09/2010
21.24
 6,780 21.75 21.82 21.24 1,000 0 0.0
28/09/2010
21.75
 8,920 21.24 21.75 21.24 2,000 2,000 0.0
27/09/2010
21.24
 9,390 21.60 21.60 21.24 2,000 0 0.1
24/09/2010
21.60
 11,030 21.97 21.97 21.60 0 0 0
23/09/2010
21.97
 11,380 22.63 22.63 21.68 0 0 0
22/09/2010
22.63
 9,600 22.41 22.63 22.12 1,000 0 0.0
21/09/2010
22.41
 4,690 22.34 22.56 22.34 0 0 0
20/09/2010
22.34
 4,000 22.56 22.70 22.34 0 0 0
17/09/2010
22.56
 7,290 21.97 22.56 21.97 0 0 0
16/09/2010
21.97
 3,100 21.24 21.97 21.24 0 0 0
15/09/2010
21.24
 530 21.68 21.68 21.24 0 0 0
14/09/2010
21.68
 4,630 22.12 22.70 21.68 0 0 0
13/09/2010
22.12
 14,250 22.12 22.12 21.24 0 0 0
10/09/2010
22.12
 20,780 22.70 22.85 22.12 0 0 0
09/09/2010
22.70
 27,680 22.92 22.92 22.63 0 0 0
08/09/2010
22.92
 30,260 24.09 24.09 22.92 0 0 0
07/09/2010
24.09
 21,850 24.09 24.09 23.29 0 0 0
06/09/2010
24.09
 20,430 22.99 24.09 23.07 2,000 1,000 0.0
01/09/2010
22.99
 12,910 21.97 22.99 21.75 0 0 0
31/08/2010
21.97
 3,530 22.56 22.99 21.97 500 0 0.0
30/08/2010
22.56
 17,580 21.53 22.56 22.34 0 0 0
27/08/2010
21.53
 26,150 21.53 21.53 20.50 2,000 0 0.1
26/08/2010
21.53
 26,600 22.63 22.63 21.53 500 0 0.0
25/08/2010
22.63
 4,650 23.80 23.80 22.63 1,270 0 0.0
24/08/2010
23.80
 26,990 24.09 24.09 22.92 500 0 0.0
23/08/2010
24.09
 13,880 24.39 24.39 23.58 1,010 0 0.0
20/08/2010
24.39
 30,570 24.39 24.39 23.43 300 0 0.0
19/08/2010
24.39
 13,080 24.75 24.75 23.58 2,750 0 0.1
18/08/2010
24.75
 10,020 24.83 24.83 23.80 0 1,000 -0.0
17/08/2010
24.83
 17,550 24.90 24.90 23.87 0 0 0
16/08/2010
24.90
 16,820 24.17 25.26 24.31 0 0 0
13/08/2010
24.17
 33,390 24.02 24.17 22.92 0 0 0
12/08/2010
24.02
 27,910 25.26 25.26 24.02 3,000 0 0.1
11/08/2010
25.26
 12,250 25.63 26.36 25.26 1,000 0 0.0
10/08/2010
25.63
 7,370 26.22 26.22 24.97 0 0 0
09/08/2010
26.22
 24,060 25.56 26.44 25.26 0 0 0
06/08/2010
25.56
 113,590 24.39 25.56 23.21 7,400 0 0.2
05/08/2010
24.39
 39,520 25.63 26.36 24.39 0 0 0
04/08/2010
25.63
 16,890 26.36 26.36 25.63 1,750 0 0.1
03/08/2010
26.36
 14,200 26.88 26.88 26.00 3,820 0 0.1
02/08/2010
26.88
 18,580 27.83 27.83 26.58 0 0 0
30/07/2010
27.83
 42,010 27.83 28.12 27.53 2,000 0 0.1
29/07/2010
27.83
 85,030 29.29 29.29 27.83 0 0 0
28/07/2010
29.29
 11,200 30.02 30.02 29.15 2,500 0 0.1
27/07/2010
30.02
 1,030 30.02 30.76 30.02 0 0 0
26/07/2010
30.02
 5,920 29.80 31.27 30.02 0 0 0
23/07/2010
29.80
 7,180 30.10 30.10 29.80 0 0 0
22/07/2010
30.10
 14,480 30.17 30.76 30.02 0 0 0
21/07/2010
30.17
 7,460 30.76 31.12 30.17 0 0 0
20/07/2010
30.76
 13,500 30.76 30.83 30.61 0 800 -0.0
19/07/2010
30.76
 7,230 30.90 31.05 30.46 0 0 0
16/07/2010
30.90
 17,500 30.76 31.12 30.83 0 0 0
15/07/2010
30.76
 7,860 31.12 31.20 30.76 0 0 0
14/07/2010
31.12
 7,900 31.56 32.15 31.12 0 0 0
13/07/2010
31.56
 14,800 31.49 32.22 31.49 0 0 0
12/07/2010
31.49
 10,200 31.12 31.49 31.12 1,580 110 0.1
09/07/2010
31.12
 29,470 30.39 31.12 29.66 0 0 0
08/07/2010
30.39
 43,730 31.64 31.78 30.39 0 0 0
07/07/2010
31.64
 18,310 31.71 31.71 31.64 0 0 0
06/07/2010
31.71
 5,400 32.95 32.95 31.71 0 0 0
05/07/2010
32.95
 8,110 32.81 33.69 32.81 0 0 0
02/07/2010
32.81
 4,140 31.93 32.95 31.86 700 0 0.0
01/07/2010
31.93
 12,840 32.66 32.66 31.93 0 0 0
30/06/2010
32.66
 23,300 32.81 32.81 31.86 1,000 2,000 -0.0
29/06/2010
32.81
 7,200 32.66 33.54 32.59 0 0 0
28/06/2010
32.66
 13,530 32.22 33.25 32.22 0 0 0
25/06/2010
32.22
 35,180 32.95 34.05 32.22 0 0 0
24/06/2010
32.95
 21,190 33.39 33.69 32.95 0 0 0
23/06/2010
33.39
 34,850 34.05 34.42 33.39 0 0 0
22/06/2010
34.05
 31,700 34.86 35.15 34.05 0 0 0
21/06/2010
34.86
 62,350 34.42 35.88 33.98 0 0 0
18/06/2010
34.42
 53,370 34.42 35.15 33.69 500 0 0.0
17/06/2010
34.42
 113,730 35.52 35.52 34.27 0 0 0
16/06/2010
35.52
 66,160 35.52 36.40 35.52 0 0 0
15/06/2010
35.52
 121,120 34.93 36.40 35.15 0 0 0
14/06/2010
34.93
 180,860 33.32 34.93 33.32 0 0 0
11/06/2010
33.32
 93,740 32.81 33.76 32.81 800 0 0.0
10/06/2010
32.81
 37,900 32.81 32.95 31.49 0 0 0
09/06/2010
32.81
 46,340 32.15 33.25 32.15 0 0 0
08/06/2010
32.15
 84,900 30.68 32.15 29.66 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |