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
(2025-11-04) 		0.20 1.50% 55,300 1,000 0.0
12.90
13.60
13.50
2 tháng
(2025-10-06) 		-0.40 -2.88% 157,700 3,300 0.0
12.90
14
13.50
3 tháng
(2025-09-05) 		-0.50 -3.57% 243,900 3,300 0.0
12.90
14.20
13.50
6 tháng
(2025-06-09) 		-0.20 -1.46% 845,800 -5,200 0.0
12.90
15.50
13.50
12 tháng
(2024-12-09) 		-0.40 -2.88% 3,035,063 -8,530 -0.0
11.70
17.70
13.50
24 tháng
(2023-12-15) 		-8.81 -39.48% 7,917,371 4,448 0.3
11.70
26.88
13.50
36 tháng
(2022-12-20) 		3.23 31.49% 9,651,097 -121,482 -1.2
10.27
26.88
13.50
60 tháng
(2020-12-30) 		5.57 70.17% 20,633,766 -77,152 0.8
7.65
36.87
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/06/2010
30.68
 51,080 32.29 32.29 30.68 0 0 0
04/06/2010
32.29
 12,130 32.66 32.95 32.29 0 0 0
03/06/2010
32.66
 26,220 32.95 33.69 32.66 0 0 0
02/06/2010
32.95
 50,560 32.95 33.32 32.22 0 0 0
01/06/2010
32.95
 35,260 34.05 34.71 32.95 0 0 0
31/05/2010
34.05
 21,610 34.20 34.42 32.95 400 0 0.0
28/05/2010
34.20
 62,360 32.59 34.20 32.59 2,000 0 0.1
27/05/2010
32.59
 33,080 32.29 33.03 32.29 0 0 0
26/05/2010
32.29
 55,590 30.76 32.29 32.07 0 0 0
25/05/2010
30.76
 102,970 29.29 30.76 28.56 0 0 0
24/05/2010
29.29
 21,760 30.02 30.61 28.93 0 0 0
21/05/2010
30.02
 28,820 31.56 31.56 30.02 0 0 0
20/05/2010
31.56
 68,960 30.10 31.56 28.63 1,100 6,000 -0.2
19/05/2010
30.10
 69,520 30.76 32.15 29.80 0 10,000 -0.4
18/05/2010
30.76
 80,000 31.86 31.86 30.32 2,000 0 0.1
17/05/2010
31.86
 116,780 33.47 33.69 31.86 3,000 0 0.1
14/05/2010
33.47
 43,510 35.15 35.15 33.47 2,800 0 0.1
13/05/2010
35.15
 30,070 35.15 36.47 33.69 0 0 0
12/05/2010
35.15
 89,900 36.98 36.98 35.15 2,000 0 0.1
11/05/2010
36.98
 48,130 37.71 38.08 36.62 0 0 0
10/05/2010
37.71
 54,830 39.54 39.91 37.71 0 0 0
07/05/2010
39.54
 94,350 40.28 40.28 38.81 0 0 0
06/05/2010
40.28
 96,810 39.54 41.38 39.54 2,000 0 0.1
05/05/2010
39.54
 35,650 41.01 41.01 39.54 0 0 0
04/05/2010
41.01
 81,190 41.01 42.11 40.28 1,000 0 0.1
29/04/2010
41.01
 285,100 39.18 41.01 38.81 0 1,000 -0.1
28/04/2010
39.18
 96,390 40.64 41.38 38.81 1,500 0 0.1
27/04/2010
40.64
 32,550 40.64 41.01 40.64 0 0 0
26/04/2010
40.64
 30,780 42.47 42.47 40.64 0 0 0
22/04/2010
42.47
 39,100 42.47 43.57 42.47 16,000 0 0.9
21/04/2010
42.47
 115,820 40.64 42.47 40.64 0 0 0
20/04/2010
40.64
 59,310 41.01 42.47 40.64 0 0 0
19/04/2010
41.01
 57,950 41.74 41.74 40.28 0 0 0
16/04/2010
41.74
 81,170 43.21 43.21 41.38 750 0 0.0
15/04/2010
43.21
 50,600 43.21 43.57 42.47 0 0 0
14/04/2010
43.21
 129,620 42.84 44.30 42.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |