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)
09/12/2010
14.79
 14,610 14.79 14.79 14.06 0 0 0
08/12/2010
14.79
 11,990 15.52 15.60 14.79 420 0 0.0
07/12/2010
15.52
 4,810 15.09 15.60 14.65 0 0 0
06/12/2010
15.09
 20,530 14.43 15.09 14.79 0 0 0
03/12/2010
14.43
 21,460 13.77 14.43 14.35 0 0 0
02/12/2010
13.77
 2,480 13.69 13.77 13.55 1,210 0 0.0
01/12/2010
13.69
 4,510 14.21 14.21 13.69 0 0 0
30/11/2010
14.21
 9,860 13.55 14.21 14.06 0 0 0
29/11/2010
13.55
 310 13.55 13.55 13.25 0 0 0
26/11/2010
13.55
 15,590 13.55 13.84 13.55 8,500 0 0.2
25/11/2010
13.55
 5,050 13.18 13.84 13.18 10 0 0.0
24/11/2010
13.18
 3,940 13.55 13.55 13.18 0 0 0
23/11/2010
13.55
 140 13.55 13.55 13.55 100 0 0.0
22/11/2010
13.55
 1,000 13.55 13.55 13.55 0 0 0
19/11/2010
13.55
 7,720 12.96 13.55 13.18 0 0 0
18/11/2010
12.96
 7,470 12.38 12.96 12.45 0 0 0
17/11/2010
12.38
 6,020 12.60 13.04 12.01 3,000 0 0.0
16/11/2010
12.60
 7,400 13.25 13.25 12.60 0 0 0
15/11/2010
13.25
 13,740 13.91 13.91 13.25 0 0 0
12/11/2010
13.91
 16,930 14.65 14.65 13.91 1,000 0 0.0
11/11/2010
14.65
 2,930 15.23 15.67 14.65 0 0 0
10/11/2010
15.23
 6,900 15.96 15.96 15.23 0 0 0
09/11/2010
15.96
 7,990 15.96 15.96 15.23 0 0 0
08/11/2010
15.96
 21,650 16.77 16.77 15.96 0 0 0
05/11/2010
16.77
 2,540 16.26 17.06 15.67 0 0 0
04/11/2010
16.26
 4,930 16.40 16.84 15.74 0 0 0
03/11/2010
16.40
 11,700 17.21 17.21 16.40 0 0 0
02/11/2010
17.21
 8,090 16.84 17.21 16.04 0 0 0
01/11/2010
16.84
 3,480 17.14 17.80 16.70 0 0 0
29/10/2010
17.14
 2,770 17.80 17.80 17.14 0 0 0
28/10/2010
17.80
 360 17.58 18.16 17.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |