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)
17/10/2023
11.11
 1,500 11.11 11.11 9.43 0 100 -0.0
13/10/2023
11.11
 4,200 11.11 11.11 10.83 0 0 0
09/10/2023
11.11
 100 10.92 11.11 11.11 0 0 0
06/10/2023
10.92
 1,200 10.92 10.92 10.64 0 0 0
05/10/2023
10.92
 7,200 10.73 11.01 10.64 0 0 0
04/10/2023
10.73
 6,400 10.64 10.92 9.33 0 0 0
03/10/2023
10.64
 31,400 10.83 10.83 10.64 0 0 0
02/10/2023
10.83
 6,900 10.73 11.01 10.55 0 0 0
29/09/2023
10.73
 3,400 10.83 11.01 9.43 0 850 -0.0
28/09/2023
10.83
 10,500 10.92 11.11 10.73 0 0 0
27/09/2023
10.92
 13,300 11.01 11.01 10.73 0 0 0
26/09/2023
11.01
 10,200 11.29 11.29 10.73 0 0 0
25/09/2023
11.29
 14,900 11.48 11.48 10.73 0 0 0
22/09/2023
11.48
 5,200 11.39 11.57 11.29 0 0 0
21/09/2023
11.39
 3,000 11.57 11.57 11.39 0 0 0
20/09/2023
11.57
 3,400 11.57 11.57 11.29 0 0 0
19/09/2023
11.57
 3,100 11.57 11.57 11.29 0 0 0
18/09/2023
11.57
 3,600 11.67 11.67 11.57 0 0 0
15/09/2023
11.67
 4,300 11.39 11.67 11.39 0 0 0
14/09/2023
11.39
 11,200 11.85 11.85 11.39 0 0 0
13/09/2023
11.85
 7,300 11.67 11.85 11.67 0 0 0
12/09/2023
11.67
 15,700 11.48 11.76 11.48 0 0 0
11/09/2023
11.48
 14,900 11.67 11.85 11.48 0 0 0
08/09/2023
11.67
 4,300 11.57 11.67 11.48 0 0 0
07/09/2023
11.57
 400 11.20 11.57 11.20 0 0 0
06/09/2023
11.20
 2,000 11.11 11.20 11.20 0 0 0
05/09/2023
11.11
 11,900 11.29 11.48 11.11 0 0 0
31/08/2023
11.29
 3,300 11.39 11.57 11.29 0 0 0
30/08/2023
11.39
 7,900 11.29 11.57 11.29 0 0 0
29/08/2023
11.29
 3,600 11.29 11.67 11.29 100 0 0.0
28/08/2023
11.29
 7,500 11.39 11.48 11.20 0 0 0
25/08/2023
11.39
 500 11.48 11.48 11.39 0 0 0
24/08/2023
11.48
 1,100 11.48 11.48 11.20 0 0 0
23/08/2023
11.48
 1,200 11.57 11.57 11.48 0 0 0
22/08/2023
11.57
 2,100 11.67 11.67 11.20 0 0 0
21/08/2023
11.67
 8,100 11.39 11.85 11.11 0 1,000 -0.0
18/08/2023
11.39
 9,700 11.67 11.85 11.39 0 0 0
17/08/2023
11.67
 800 12.04 12.04 11.67 0 0 0
16/08/2023
12.04
 0 12.04 12.04 12.04 0 0 0
15/08/2023
12.04
 1,100 12.04 12.13 12.04 0 0 0
14/08/2023
12.04
 1,100 12.04 12.04 12.04 0 0 0
11/08/2023
12.04
 9,100 12.04 12.04 11.57 0 0 0
10/08/2023
12.04
 1,200 11.85 12.04 11.95 0 0 0
09/08/2023
11.85
 100 12.04 12.04 11.85 0 0 0
08/08/2023
12.04
 4,400 11.67 12.04 11.76 0 0 0
07/08/2023
11.67
 9,100 11.85 11.85 11.11 0 0 0
04/08/2023
11.85
 7,500 11.67 11.85 11.20 0 0 0
03/08/2023
11.67
 900 11.57 11.67 11.67 0 0 0
02/08/2023
11.57
 1,400 11.85 11.85 11.57 0 0 0
01/08/2023
11.85
 2,400 11.85 12.04 11.85 0 0 0
31/07/2023
11.85
 5,600 11.85 12.04 11.76 0 0 0
28/07/2023
11.85
 15,100 11.48 11.85 11.20 0 0 0
27/07/2023
11.48
 2,800 11.11 11.48 11.11 0 0 0
26/07/2023
11.11
 4,700 11.85 11.85 11.11 0 3,000 -0.0
25/07/2023
11.85
 2,300 11.29 11.85 11.20 0 0 0
24/07/2023
11.29
 2,000 11.48 11.48 11.20 0 0 0
21/07/2023
11.48
 1,100 11.57 11.57 11.11 0 0 0
20/07/2023
11.57
 3,300 11.29 11.57 11.11 0 0 0
19/07/2023
11.29
 3,200 11.57 11.57 11.20 0 0 0
18/07/2023
11.57
 0 11.95 11.57 11.95 0 0 0
17/07/2023
11.95
 400 11.11 11.95 11.11 0 0 0
14/07/2023
11.11
 15,400 11.57 11.57 10.92 0 0 0
13/07/2023
11.57
 1,800 11.20 11.57 11.29 0 0 0
12/07/2023
11.20
 9,700 11.20 11.39 11.20 0 0 0
11/07/2023
11.20
 9,200 11.67 11.67 11.20 0 0 0
10/07/2023
11.67
 1,300 11.67 11.67 11.48 0 0 0
07/07/2023
11.67
 100 11.85 11.85 11.67 0 0 0
06/07/2023
11.85
 5,400 12.23 12.23 11.57 0 0 0
05/07/2023
12.23
 200 12.51 12.51 12.23 0 0 0
04/07/2023
12.51
 120 11.67 12.51 12.51 0 0 0
03/07/2023
11.67
 300 11.67 11.67 11.67 0 0 0
30/06/2023
11.67
 800 11.67 11.67 11.67 0 0 0
29/06/2023
11.67
 200 12.13 12.13 11.67 0 0 0
28/06/2023
12.13
 3,040 11.76 12.13 11.67 0 0 0
27/06/2023
11.76
 2,400 11.76 11.76 11.76 0 0 0
26/06/2023
11.76
 22,300 11.11 12.60 11.11 0 0 0
23/06/2023
11.11
 2,400 11.48 11.48 11.11 0 600 -0.0
22/06/2023
11.48
 800 11.20 11.48 11.20 0 0 0
21/06/2023
11.20
 5,000 11.20 11.39 11.20 0 0 0
20/06/2023
11.20
 3,500 11.01 11.20 11.20 0 0 0
19/06/2023
11.01
 6,000 11.01 11.20 11.01 0 0 0
16/06/2023
11.01
 5,300 11.29 11.29 11.01 0 0 0
15/06/2023
11.29
 500 11.20 11.39 11.29 0 0 0
14/06/2023
11.20
 2,200 11.39 11.39 11.20 0 0 0
13/06/2023
11.39
 1,400 11.39 11.39 11.39 0 0 0
12/06/2023
11.39
 0 11.39 11.39 11.39 0 0 0
09/06/2023
11.39
 100 11.48 11.48 11.39 0 0 0
08/06/2023
11.48
 9,440 11.57 11.57 11.11 0 0 0
07/06/2023
11.57
 100 11.20 11.57 11.57 0 0 0
06/06/2023
11.20
 1,000 11.20 11.48 11.20 100 0 0.0
05/06/2023
11.20
 3,305 11.20 11.20 11.11 0 0 0
02/06/2023
11.20
 3,210 11.39 11.48 11.11 0 0 0
01/06/2023
11.39
 2,500 11.29 11.48 11.39 500 0 0.0
31/05/2023
11.29
 4,647 11.39 11.39 11.29 0 0 0
30/05/2023
11.39
 2 11.39 11.39 11.29 0 0 0
29/05/2023
11.39
 0 11.39 11.39 11.39 0 0 0
26/05/2023
11.39
 100 10.92 11.39 11.39 0 0 0
25/05/2023
10.92
 800 10.73 10.92 10.92 0 0 0
24/05/2023
10.73
 0 10.73 10.73 10.73 0 0 0
23/05/2023
10.73
 300 11.01 11.01 10.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |