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)
06/08/2024
12.51
 28,101 12.51 12.51 11.67 0 0 0
05/08/2024
12.13
 21,008 13.07 13.35 12.13 0 0 0
02/08/2024
13.16
 17,800 13.81 13.81 12.97 0 0 0
01/08/2024
13.35
 38,439 14.19 14.19 12.97 0 0 0
31/07/2024
13.63
 27,500 14.28 14.28 13.63 0 0 0
30/07/2024
14.00
 14,304 14.09 14.37 13.81 100 0 0.0
29/07/2024
13.72
 37,502 15.31 15.31 13.72 800 0 0.0
26/07/2024
14.47
 33,700 14.56 14.56 13.16 0 0 0
25/07/2024
14.56
 11,900 14.93 14.93 14.19 0 0 0
24/07/2024
14.93
 47,404 14.84 15.21 14.37 0 0 0
23/07/2024
14.84
 9,104 15.59 15.68 14.84 100 0 0.0
22/07/2024
15.03
 45,702 16.33 16.33 14.47 100 0 0.0
19/07/2024
16.33
 12,007 17.17 17.17 15.03 0 0 0
18/07/2024
16.33
 83,105 17.08 17.08 15.77 0 0 0
17/07/2024
17.27
 32,630 18.39 18.39 17.27 0 0 0
16/07/2024
18.67
 13,918 18.67 18.76 17.83 0 0 0
15/07/2024
18.76
 8,303 19.04 19.04 18.29 0 0 0
12/07/2024
18.67
 27,300 18.76 18.76 18.20 0 0 0
11/07/2024
18.85
 39,000 18.76 18.95 18.48 0 0 0
10/07/2024
19.04
 34,200 19.04 19.32 18.76 0 0 0
09/07/2024
19.04
 90,700 19.13 19.23 18.48 0 0 0
08/07/2024
19.41
 43,701 19.13 19.69 19.13 0 0 0
05/07/2024
19.69
 56,005 20.91 20.91 19.60 0 0 0
04/07/2024
20.35
 28,820 19.97 20.91 19.79 0 0 0
03/07/2024
19.60
 23,733 20.07 20.07 19.13 0 0 0
02/07/2024
19.51
 47,806 20.16 20.16 18.67 0 0 0
01/07/2024
20.16
 15,210 22.59 22.59 19.23 0 0 0
28/06/2024
20.35
 76,903 20.25 22.21 18.76 0 0 0
27/06/2024
22.12
 51,800 23.43 23.43 21.37 0 0 0
26/06/2024
23.71
 71,321 23.99 23.99 22.68 0 0 0
25/06/2024
23.80
 182,694 24.45 24.45 23.15 0 0 0
24/06/2024
25.76
 447,625 30.89 30.89 24.36 10,000 2,000 0.2
21/06/2024
26.88
 139,362 26.88 26.88 26.79 0 0 0
20/06/2024
23.43
 409,696 23.24 23.43 23.24 10,000 0 0.3
19/06/2024
20.63
 166,448 18.29 20.63 18.29 0 0 0
18/06/2024
18.29
 30,413 17.73 18.57 17.73 0 0 0
17/06/2024
17.73
 5,346 18.67 18.67 17.55 0 0 0
14/06/2024
17.55
 33,300 17.92 18.57 17.55 0 0 0
13/06/2024
18.57
 15,190 18.20 18.85 18.20 0 0 0
12/06/2024
18.01
 5,030 19.60 19.60 18.01 0 0 0
11/06/2024
19.04
 32,805 19.60 20.44 17.08 0 0 0
10/06/2024
19.41
 24,856 20.53 20.53 19.13 0 0 0
07/06/2024
20.25
 31,501 21.84 22.40 19.51 0 0 0
06/06/2024
20.72
 34,031 23.15 23.15 20.44 0 0 0
05/06/2024
20.25
 126,751 18.85 20.25 18.85 0 0 0
04/06/2024
19.13
 17,406 16.99 19.32 16.80 0 0 0
03/06/2024
16.71
 1,223 17.45 17.45 16.71 0 0 0
31/05/2024
16.61
 5,300 16.43 16.61 16.43 0 0 0
30/05/2024
16.43
 200 16.43 16.43 16.43 0 0 0
29/05/2024
16.71
 6,320 16.80 16.80 16.33 0 0 0
28/05/2024
16.80
 8,200 16.33 17.36 16.33 0 0 0
27/05/2024
17.45
 2,700 17.45 17.45 17.45 0 0 0
24/05/2024
17.36
 3,423 17.27 17.73 17.27 0 0 0
23/05/2024
17.73
 8,612 17.64 18.20 16.61 0 0 0
22/05/2024
16.43
 9,000 16.61 16.61 16.43 0 0 0
21/05/2024
16.33
 9,376 16.80 16.80 16.33 0 0 0
20/05/2024
17.55
 1,900 18.67 18.67 17.55 0 0 0
17/05/2024
18.01
 908 18.29 18.29 18.01 0 0 0
16/05/2024
19.60
 1,300 18.67 19.60 16.80 0 0 0
15/05/2024
20.53
 200 16.80 20.53 16.80 0 0 0
14/05/2024
20.44
 3,407 22.21 22.21 17.55 0 0 0
13/05/2024
19.41
 546 19.51 19.51 19.41 0 0 0
10/05/2024
17.55
 502 18.01 18.01 17.55 0 0 0
09/05/2024
17.83
 2,146 15.96 17.92 15.96 0 0 0
08/05/2024
16.52
 14,000 15.49 16.80 15.49 0 0 0
07/05/2024
15.21
 300 15.21 15.21 15.21 0 0 0
06/05/2024
14.93
 5,800 14.56 15.40 14.56 0 0 0
03/05/2024
15.40
 400 15.40 15.40 15.40 0 0 0
02/05/2024
15.87
 1,300 11.85 15.87 11.85 0 0 0
26/04/2024
14.00
 23,210 16.05 17.64 13.72 0 0 0
25/04/2024
16.05
 100 16.05 16.05 16.05 0 0 0
24/04/2024
17.92
 1,001 17.92 17.92 17.92 0 0 0
23/04/2024
18.20
 400 17.73 18.20 17.73 0 0 0
22/04/2024
20.35
 100 20.35 20.35 20.35 0 0 0
19/04/2024
19.69
 1,000 20.81 20.81 17.83 0 0 0
17/04/2024
19.97
 100 19.97 19.97 19.97 0 0 0
16/04/2024
19.41
 500 17.92 19.41 17.92 0 0 0
15/04/2024
19.13
 6,000 19.60 19.60 19.13 0 0 0
12/04/2024
20.72
 5,100 21.19 21.19 20.72 0 0 0
11/04/2024
20.53
 300 20.53 20.53 20.53 0 300 -0.0
10/04/2024
20.53
 12,700 21.28 21.28 19.32 0 0 0
09/04/2024
20.53
 0 20.53 20.53 20.53 0 0 0
08/04/2024
20.53
 1,000 20.44 20.53 20.44 0 0 0
05/04/2024
21.28
 400 19.69 21.28 19.69 0 0 0
04/04/2024
22.12
 800 19.79 22.12 19.79 0 0 0
03/04/2024
22.40
 10 22.40 22.40 22.40 0 0 0
02/04/2024
22.40
 100 22.40 22.40 22.40 0 0 0
01/04/2024
20.53
 1,100 19.69 20.53 19.69 0 0 0
29/03/2024
21.47
 13 21.47 21.47 21.47 0 0 0
28/03/2024
21.47
 0 21.47 21.47 21.47 0 0 0
27/03/2024
21.47
 0 21.47 21.47 21.47 0 0 0
26/03/2024
21.47
 0 21.47 21.47 21.47 0 0 0
25/03/2024
21.47
 0 21.47 21.47 21.47 0 0 0
22/03/2024
21.47
 1,204 21.47 21.47 21.47 0 1,100 -0.0
21/03/2024
21.47
 28,211 22.03 22.03 21.47 0 0 0
20/03/2024
21.65
 1,000 21.65 21.65 21.65 0 0 0
19/03/2024
21.93
 300 20.53 22.40 20.53 0 0 0
18/03/2024
20.53
 1,400 20.53 20.53 20.53 0 0 0
15/03/2024
22.31
 100 22.31 22.31 22.31 0 0 0
14/03/2024
21.47
 5,310 21.93 21.93 21.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |