Information Networking Tech JSC (CMT)

CMT
🏛️ Vietnam →
13,900.00
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-28 11,573.00 11,573.00 11,573.00 11,573.00 0.0M
2022-12-27 10,267.00 10,453.00 10,267.00 10,453.00 0.0M
2022-12-26 10,360.00 10,640.00 10,267.00 10,360.00 0.0M
2022-12-23 11,573.00 11,573.00 11,573.00 11,573.00 0.0M
2022-12-22 10,733.00 10,733.00 10,733.00 10,733.00 0.1M
2022-12-21 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2022-12-20 10,640.00 10,640.00 10,267.00 10,267.00 0.0M
2022-12-19 10,640.00 10,827.00 10,640.00 10,827.00 0.0M
2022-12-16 11,107.00 11,107.00 11,107.00 11,107.00 0.0M
2022-12-15 10,547.00 11,947.00 10,547.00 11,667.00 0.0M
2022-12-14 10,640.00 10,640.00 10,547.00 10,547.00 0.0M
2022-12-12 10,547.00 10,547.00 10,547.00 10,547.00 0.0M
2022-12-09 10,547.00 11,573.00 10,547.00 11,573.00 0.0M
2022-12-08 11,573.00 11,573.00 10,547.00 10,547.00 0.0M
2022-12-07 10,547.00 10,547.00 10,547.00 10,547.00 0.0M
2022-12-06 11,200.00 11,387.00 10,267.00 10,267.00 0.0M
2022-12-05 11,293.00 11,573.00 11,293.00 11,387.00 0.0M
2022-12-02 11,387.00 11,480.00 11,387.00 11,480.00 0.0M
2022-12-01 11,667.00 11,667.00 11,200.00 11,200.00 0.0M
2022-11-30 12,693.00 12,693.00 11,107.00 11,667.00 0.0M
2022-11-29 11,013.00 12,133.00 11,013.00 11,947.00 0.0M
2022-11-28 9,707.00 11,107.00 9,707.00 11,107.00 0.0M
2022-11-25 9,613.00 9,987.00 9,613.00 9,987.00 0.0M
2022-11-24 8,960.00 9,893.00 8,960.00 9,893.00 0.0M
2022-11-23 10,453.00 10,453.00 9,427.00 9,707.00 0.0M
2022-11-22 9,707.00 9,707.00 9,707.00 9,707.00 0.0M
2022-11-21 9,613.00 10,080.00 9,613.00 10,080.00 0.0M
2022-11-18 8,587.00 10,080.00 8,587.00 9,800.00 0.0M
2022-11-17 11,200.00 11,200.00 9,333.00 9,987.00 0.0M
2022-11-16 10,267.00 10,267.00 10,080.00 10,173.00 0.0M
2022-11-15 9,427.00 9,427.00 9,053.00 9,053.00 0.0M
2022-11-14 10,360.00 11,107.00 9,613.00 11,107.00 0.0M
2022-11-11 10,547.00 12,973.00 10,547.00 11,200.00 0.0M
2022-11-10 12,040.00 12,040.00 12,040.00 12,040.00 0.0M
2022-11-09 12,973.00 12,973.00 11,760.00 11,760.00 0.0M
2022-11-08 11,387.00 12,133.00 11,200.00 12,133.00 0.0M
2022-11-07 13,067.00 13,067.00 12,320.00 12,320.00 0.0M
2022-11-04 13,160.00 13,160.00 13,067.00 13,067.00 0.0M
2022-11-03 13,067.00 15,307.00 13,067.00 15,307.00 0.0M
2022-11-02 13,533.00 14,747.00 13,533.00 14,560.00 0.0M
2022-11-01 14,840.00 14,840.00 14,000.00 14,840.00 0.0M
2022-10-31 15,587.00 15,587.00 14,093.00 14,093.00 0.0M
2022-10-28 15,120.00 15,307.00 14,653.00 15,027.00 0.0M
2022-10-27 15,120.00 15,120.00 14,373.00 15,027.00 0.0M
2022-10-26 14,093.00 14,933.00 14,000.00 14,653.00 0.0M
2022-10-25 13,627.00 15,307.00 13,627.00 14,933.00 0.0M
2022-10-24 17,453.00 17,453.00 14,560.00 16,427.00 0.0M
2022-10-21 17,640.00 17,640.00 15,773.00 16,240.00 0.0M
2022-10-20 17,640.00 17,640.00 16,147.00 16,147.00 0.0M
2022-10-19 16,613.00 16,613.00 16,333.00 16,333.00 0.0M
2022-10-18 16,987.00 16,987.00 16,707.00 16,707.00 0.0M
2022-10-17 15,400.00 15,400.00 15,400.00 15,400.00 0.0M
2022-10-14 15,867.00 15,867.00 14,933.00 15,400.00 0.0M
2022-10-12 15,400.00 15,400.00 15,400.00 15,400.00 0.0M
2022-10-07 16,240.00 16,240.00 16,240.00 16,240.00 0.0M
2022-10-06 15,773.00 15,773.00 13,627.00 15,307.00 0.0M
2022-10-05 13,253.00 16,427.00 13,253.00 15,307.00 0.0M
2022-10-04 12,133.00 15,027.00 12,133.00 15,027.00 0.0M
2022-10-03 12,600.00 16,707.00 12,600.00 16,520.00 0.0M
2022-09-30 13,907.00 16,987.00 13,907.00 16,707.00 0.0M
2022-09-26 16,333.00 16,333.00 16,333.00 16,333.00 0.0M
2022-09-23 16,333.00 16,333.00 16,333.00 16,333.00 0.0M
2022-09-22 15,867.00 16,333.00 15,867.00 16,333.00 0.0M
2022-09-21 15,867.00 15,867.00 15,867.00 15,867.00 0.0M
2022-09-20 16,240.00 16,427.00 16,240.00 16,427.00 0.0M
2022-09-16 15,680.00 15,680.00 15,680.00 15,680.00 0.0M
2022-09-13 16,520.00 16,520.00 16,520.00 16,520.00 0.0M
2022-09-12 16,613.00 16,613.00 16,613.00 16,613.00 0.0M
2022-09-09 17,453.00 17,733.00 17,453.00 17,733.00 0.0M
2022-09-08 16,147.00 16,147.00 16,147.00 16,147.00 0.0M
2022-09-07 16,613.00 17,547.00 15,867.00 16,800.00 0.0M
2022-09-05 16,613.00 17,173.00 16,613.00 17,173.00 0.0M
2022-08-31 16,707.00 16,707.00 16,520.00 16,520.00 0.0M
2022-08-30 16,707.00 16,707.00 16,707.00 16,707.00 0.0M
2022-08-29 16,427.00 16,707.00 16,427.00 16,707.00 0.0M
2022-08-26 16,707.00 16,707.00 16,707.00 16,707.00 0.0M
2022-08-25 17,900.00 17,900.00 17,900.00 17,900.00 0.0M
2022-08-24 18,200.00 18,200.00 18,100.00 18,200.00 0.0M
2022-08-23 17,900.00 18,100.00 17,900.00 18,100.00 0.0M
2022-08-22 17,900.00 18,400.00 17,900.00 18,400.00 0.0M
2022-08-19 18,500.00 18,500.00 18,100.00 18,100.00 0.0M
2022-08-17 18,300.00 18,300.00 18,300.00 18,300.00 0.0M
2022-08-15 17,600.00 18,800.00 17,600.00 18,800.00 0.0M
2022-08-12 18,400.00 18,400.00 18,400.00 18,400.00 0.0M
2022-08-11 18,400.00 18,500.00 18,200.00 18,500.00 0.0M
2022-08-10 18,200.00 18,200.00 18,000.00 18,000.00 0.0M
2022-08-09 18,300.00 18,500.00 18,300.00 18,400.00 0.0M
2022-08-08 17,500.00 17,600.00 17,500.00 17,600.00 0.0M
2022-08-05 18,100.00 18,100.00 17,000.00 17,400.00 0.0M
2022-08-04 19,100.00 19,100.00 18,000.00 18,000.00 0.0M
2022-08-03 18,000.00 18,100.00 18,000.00 18,100.00 0.0M
2022-08-02 18,000.00 19,600.00 17,800.00 19,600.00 0.0M
2022-08-01 20,000.00 20,000.00 20,000.00 20,000.00 0.0M
2022-07-29 18,600.00 18,600.00 18,500.00 18,500.00 0.0M
2022-07-28 18,500.00 18,600.00 18,500.00 18,600.00 0.0M
2022-07-25 20,200.00 20,400.00 20,000.00 20,000.00 0.0M
2022-07-22 18,500.00 20,400.00 18,500.00 20,400.00 0.0M
2022-07-21 20,700.00 20,700.00 20,400.00 20,400.00 0.0M
2022-07-20 19,700.00 19,700.00 19,700.00 19,700.00 0.0M
2022-07-18 19,800.00 19,800.00 19,800.00 19,800.00 0.0M
2022-07-15 19,800.00 20,300.00 19,800.00 20,300.00 0.0M
2022-07-14 19,900.00 19,900.00 19,900.00 19,900.00 0.0M
2022-07-13 20,300.00 20,300.00 20,000.00 20,000.00 0.0M
2022-07-12 17,800.00 18,000.00 17,500.00 18,000.00 0.0M
2022-07-08 17,900.00 17,900.00 17,700.00 17,800.00 0.0M
2022-07-07 17,300.00 17,300.00 17,300.00 17,300.00 0.0M
2022-07-06 17,800.00 17,800.00 17,800.00 17,800.00 0.0M
2022-07-04 17,900.00 18,200.00 17,700.00 18,200.00 0.0M
2022-07-01 17,900.00 18,000.00 16,600.00 17,800.00 0.0M
2022-06-30 17,900.00 18,000.00 17,900.00 18,000.00 0.0M
2022-06-28 17,500.00 18,800.00 17,500.00 18,800.00 0.0M
2022-06-27 16,500.00 18,500.00 16,500.00 18,500.00 0.0M
2022-06-24 17,500.00 17,500.00 17,000.00 17,000.00 0.0M
2022-06-23 15,700.00 17,200.00 15,700.00 17,200.00 0.0M
2022-06-22 15,600.00 17,900.00 15,600.00 17,900.00 0.0M
2022-06-21 18,400.00 18,400.00 18,000.00 18,000.00 0.0M
2022-06-20 21,000.00 21,000.00 19,500.00 19,800.00 0.0M
2022-06-17 21,000.00 21,000.00 21,000.00 21,000.00 0.0M
2022-06-16 19,900.00 19,900.00 19,000.00 19,000.00 0.0M
2022-06-15 19,000.00 19,000.00 17,800.00 17,800.00 0.1M
2022-06-14 22,000.00 22,000.00 19,700.00 19,700.00 0.0M
2022-06-10 22,300.00 22,300.00 22,300.00 22,300.00 0.0M
2022-06-09 22,300.00 22,300.00 22,300.00 22,300.00 0.0M
2022-06-03 22,300.00 22,300.00 22,300.00 22,300.00 0.0M
2022-06-02 24,000.00 24,000.00 21,900.00 22,000.00 0.0M
2022-05-30 25,700.00 25,700.00 25,700.00 25,700.00 0.0M
2022-05-27 23,000.00 23,000.00 22,300.00 22,300.00 0.0M
2022-05-26 22,800.00 23,200.00 22,800.00 23,200.00 0.0M
2022-05-25 21,800.00 21,800.00 21,800.00 21,800.00 0.0M
2022-05-24 19,000.00 19,000.00 19,000.00 19,000.00 0.0M
2022-05-23 21,000.00 21,000.00 21,000.00 21,000.00 0.0M
2022-05-20 22,300.00 23,300.00 22,300.00 23,300.00 0.0M
2022-05-19 20,200.00 22,400.00 20,200.00 22,400.00 0.0M
2022-05-18 22,200.00 22,300.00 22,100.00 22,100.00 0.0M
2022-05-17 20,000.00 21,000.00 20,000.00 21,000.00 0.0M
2022-05-16 21,000.00 22,500.00 21,000.00 21,900.00 0.0M
2022-05-13 20,500.00 21,800.00 20,500.00 21,800.00 0.0M
2022-05-12 22,800.00 22,900.00 21,900.00 22,700.00 0.0M
2022-05-10 21,800.00 22,000.00 21,800.00 21,900.00 0.0M
2022-05-09 22,100.00 22,100.00 20,000.00 21,500.00 0.0M
2022-05-06 22,000.00 22,300.00 22,000.00 22,300.00 0.0M
2022-05-05 23,200.00 23,200.00 21,200.00 21,500.00 0.0M
2022-04-29 22,400.00 23,800.00 22,300.00 23,500.00 0.0M
2022-04-28 22,700.00 23,000.00 22,000.00 22,700.00 0.0M
2022-04-27 23,200.00 23,200.00 22,500.00 22,800.00 0.0M
2022-04-26 17,100.00 22,100.00 16,500.00 22,100.00 0.0M
2022-04-25 22,400.00 22,400.00 18,600.00 22,100.00 0.0M
2022-04-22 24,200.00 24,200.00 20,800.00 20,900.00 0.0M
2022-04-20 23,500.00 23,500.00 23,300.00 23,300.00 0.0M
2022-04-19 26,700.00 26,700.00 23,200.00 23,200.00 0.0M
2022-04-18 24,100.00 24,100.00 23,700.00 24,000.00 0.0M
2022-04-15 22,500.00 24,400.00 22,500.00 24,200.00 0.0M
2022-04-14 23,900.00 24,300.00 23,800.00 24,300.00 0.0M
2022-04-13 23,700.00 24,700.00 23,700.00 24,700.00 0.0M
2022-04-12 23,100.00 24,900.00 23,100.00 24,900.00 0.0M
2022-04-08 25,100.00 26,000.00 25,000.00 25,000.00 0.0M
2022-04-07 25,200.00 25,500.00 25,000.00 25,100.00 0.0M
2022-04-06 25,200.00 25,600.00 25,000.00 25,500.00 0.0M
2022-04-05 26,000.00 26,700.00 25,300.00 25,800.00 0.0M
2022-04-04 26,800.00 28,200.00 25,000.00 25,500.00 0.0M
2022-04-01 25,500.00 26,400.00 22,000.00 26,300.00 0.0M
2022-03-31 27,000.00 27,000.00 24,600.00 25,100.00 0.0M
2022-03-30 25,100.00 27,500.00 25,100.00 26,200.00 0.0M
2022-03-29 23,100.00 26,400.00 23,100.00 26,200.00 0.0M
2022-03-28 23,700.00 23,900.00 23,000.00 23,100.00 0.0M
2022-03-25 23,000.00 24,000.00 23,000.00 23,900.00 0.0M
2022-03-24 23,000.00 23,200.00 22,800.00 23,100.00 0.0M
2022-03-23 22,200.00 22,500.00 22,100.00 22,200.00 0.0M
2022-03-22 22,000.00 23,300.00 22,000.00 22,300.00 0.0M
2022-03-21 21,800.00 22,000.00 21,800.00 22,000.00 0.0M
2022-03-18 21,800.00 23,300.00 21,800.00 22,100.00 0.0M
2022-03-17 21,700.00 22,300.00 21,500.00 21,800.00 0.0M
2022-03-16 22,100.00 22,300.00 22,100.00 22,300.00 0.0M
2022-03-15 22,100.00 22,200.00 22,100.00 22,100.00 0.0M
2022-03-14 24,500.00 24,500.00 22,500.00 22,500.00 0.0M
2022-03-11 23,200.00 23,300.00 22,300.00 23,000.00 0.0M
2022-03-10 22,700.00 23,500.00 22,300.00 22,300.00 0.0M
2022-03-09 21,700.00 21,800.00 21,700.00 21,800.00 0.0M
2022-03-08 22,000.00 22,200.00 21,700.00 22,100.00 0.0M
2022-03-07 21,400.00 22,500.00 21,400.00 22,500.00 0.0M
2022-03-04 21,300.00 21,500.00 21,200.00 21,200.00 0.0M
2022-03-03 21,000.00 22,300.00 21,000.00 21,400.00 0.0M
2022-03-02 22,000.00 22,000.00 21,000.00 21,000.00 0.0M
2022-03-01 22,800.00 22,900.00 22,000.00 22,000.00 0.0M
2022-02-28 20,900.00 22,900.00 20,600.00 22,600.00 0.0M
2022-02-25 21,100.00 22,500.00 20,600.00 21,500.00 0.0M
2022-02-24 21,300.00 21,400.00 20,400.00 21,000.00 0.0M
2022-02-23 21,200.00 21,400.00 21,200.00 21,300.00 0.0M
2022-02-22 21,000.00 21,400.00 21,000.00 21,400.00 0.0M
2022-02-21 21,300.00 21,300.00 21,000.00 21,000.00 0.0M
2022-02-18 21,300.00 21,400.00 21,300.00 21,300.00 0.0M
2022-02-17 21,100.00 21,900.00 21,100.00 21,900.00 0.0M
2022-02-16 21,000.00 21,500.00 21,000.00 21,000.00 0.0M
2022-02-15 20,000.00 21,900.00 20,000.00 21,100.00 0.0M
2022-02-14 20,300.00 22,300.00 20,300.00 21,900.00 0.0M
2022-02-10 22,400.00 22,400.00 22,200.00 22,200.00 0.0M
2022-02-09 21,200.00 23,000.00 21,000.00 23,000.00 0.0M
2022-02-08 21,900.00 21,900.00 21,900.00 21,900.00 0.0M
2022-02-07 20,900.00 20,900.00 20,900.00 20,900.00 0.0M
2022-01-28 21,000.00 21,000.00 19,800.00 19,800.00 0.0M
2022-01-27 21,000.00 21,000.00 21,000.00 21,000.00 0.0M
2022-01-26 21,300.00 21,300.00 20,500.00 21,000.00 0.0M
2022-01-25 21,500.00 21,500.00 20,000.00 21,000.00 0.0M
2022-01-24 21,400.00 21,400.00 20,600.00 20,600.00 0.0M
2022-01-21 21,800.00 22,000.00 21,800.00 22,000.00 0.0M
2022-01-20 22,700.00 22,700.00 21,700.00 21,700.00 0.0M
2022-01-19 24,800.00 24,800.00 22,000.00 22,000.00 0.0M
2022-01-18 23,500.00 23,900.00 22,000.00 22,000.00 0.0M
2022-01-17 26,700.00 26,700.00 23,000.00 23,000.00 0.0M
2022-01-14 23,500.00 23,500.00 23,100.00 23,100.00 0.0M
2022-01-13 23,800.00 24,300.00 23,100.00 23,800.00 0.0M
2022-01-12 23,500.00 25,000.00 23,200.00 23,800.00 0.0M
2022-01-11 23,500.00 23,800.00 23,300.00 23,300.00 0.0M
2022-01-10 23,300.00 24,000.00 23,300.00 23,600.00 0.0M
2022-01-07 23,500.00 23,500.00 23,300.00 23,300.00 0.0M
2022-01-06 23,800.00 23,800.00 23,300.00 23,500.00 0.0M
2022-01-05 23,700.00 24,200.00 23,500.00 23,500.00 0.0M
2022-01-04 23,200.00 23,900.00 23,200.00 23,400.00 0.0M