Information and Networking Technology JSC (CMT)

CMT
🏛️ Vietnam →
13,900.00
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 23,800.00 23,800.00 23,100.00 23,200.00 0.0M
2021-12-30 23,500.00 23,800.00 23,000.00 23,800.00 0.0M
2021-12-29 23,400.00 24,900.00 23,200.00 23,200.00 0.0M
2021-12-28 23,700.00 23,700.00 23,000.00 23,300.00 0.0M
2021-12-27 23,800.00 24,000.00 23,100.00 23,800.00 0.0M
2021-12-24 21,000.00 24,000.00 20,700.00 23,800.00 0.0M
2021-12-23 24,200.00 24,400.00 20,600.00 23,700.00 0.0M
2021-12-22 24,000.00 24,800.00 24,000.00 24,800.00 0.0M
2021-12-21 25,000.00 25,000.00 24,000.00 24,800.00 0.0M
2021-12-20 23,500.00 25,000.00 23,500.00 25,000.00 0.0M
2021-12-17 23,500.00 25,100.00 23,500.00 24,500.00 0.0M
2021-12-16 23,300.00 24,500.00 23,300.00 23,700.00 0.0M
2021-12-15 25,000.00 25,500.00 24,500.00 24,500.00 0.0M
2021-12-14 25,500.00 25,500.00 24,600.00 24,900.00 0.0M
2021-12-13 23,900.00 25,000.00 23,900.00 25,000.00 0.0M
2021-12-10 23,600.00 23,900.00 23,500.00 23,900.00 0.0M
2021-12-09 24,100.00 24,100.00 22,800.00 23,800.00 0.0M
2021-12-08 23,500.00 24,800.00 22,200.00 24,100.00 0.0M
2021-12-07 23,400.00 23,900.00 23,100.00 23,900.00 0.0M
2021-12-06 24,800.00 25,000.00 22,100.00 22,600.00 0.0M
2021-12-03 26,000.00 26,000.00 25,300.00 25,300.00 0.0M
2021-12-02 25,900.00 26,200.00 25,800.00 26,100.00 0.0M
2021-12-01 26,000.00 26,200.00 25,800.00 26,200.00 0.0M
2021-11-30 26,700.00 27,000.00 26,000.00 27,000.00 0.1M
2021-11-29 27,700.00 27,800.00 25,900.00 26,800.00 0.0M
2021-11-26 29,000.00 29,000.00 24,700.00 27,800.00 0.1M
2021-11-25 28,800.00 29,900.00 28,500.00 29,400.00 0.0M
2021-11-24 29,000.00 29,800.00 26,500.00 29,600.00 0.0M
2021-11-23 27,100.00 29,100.00 27,100.00 29,000.00 0.1M
2021-11-22 35,500.00 35,500.00 30,200.00 30,800.00 0.1M
2021-11-19 36,600.00 36,600.00 33,000.00 35,600.00 0.1M
2021-11-18 36,200.00 39,500.00 35,100.00 37,800.00 0.1M
2021-11-17 36,900.00 36,900.00 35,000.00 36,200.00 0.1M
2021-11-16 36,700.00 38,000.00 36,400.00 36,600.00 0.2M
2021-11-15 39,500.00 39,500.00 35,500.00 36,800.00 0.2M
2021-11-12 38,500.00 39,500.00 36,100.00 39,500.00 0.1M
2021-11-11 40,900.00 40,900.00 36,000.00 39,000.00 0.1M
2021-11-10 35,700.00 35,700.00 35,500.00 35,700.00 0.5M
2021-11-09 30,500.00 31,100.00 30,500.00 31,100.00 0.1M
2021-11-08 26,800.00 27,100.00 26,800.00 27,100.00 0.1M
2021-11-05 23,000.00 24,600.00 22,000.00 23,800.00 0.0M
2021-11-04 25,900.00 25,900.00 24,000.00 24,500.00 0.0M
2021-11-03 27,200.00 27,300.00 25,000.00 25,900.00 0.1M
2021-11-02 28,900.00 29,000.00 25,500.00 27,300.00 0.1M
2021-11-01 25,000.00 25,300.00 24,800.00 25,300.00 0.1M
2021-10-29 19,800.00 22,300.00 19,800.00 22,300.00 0.1M
2021-10-28 19,300.00 19,700.00 19,000.00 19,700.00 0.0M
2021-10-27 19,300.00 19,300.00 19,200.00 19,300.00 0.0M
2021-10-26 19,400.00 19,400.00 19,100.00 19,300.00 0.0M
2021-10-25 19,200.00 19,700.00 19,200.00 19,500.00 0.0M
2021-10-22 19,500.00 19,800.00 19,000.00 19,400.00 0.1M
2021-10-21 19,800.00 19,800.00 19,000.00 19,500.00 0.0M
2021-10-20 20,300.00 20,300.00 19,300.00 19,700.00 0.0M
2021-10-19 20,100.00 20,200.00 19,900.00 19,900.00 0.0M
2021-10-18 20,500.00 20,800.00 19,700.00 20,200.00 0.1M
2021-10-15 21,100.00 21,200.00 20,800.00 20,800.00 0.0M
2021-10-14 20,600.00 21,500.00 20,600.00 21,000.00 0.0M
2021-10-13 20,500.00 20,800.00 20,500.00 20,600.00 0.0M
2021-10-12 20,700.00 20,800.00 20,700.00 20,800.00 0.0M
2021-10-11 21,000.00 21,200.00 20,500.00 20,700.00 0.0M
2021-10-08 20,900.00 22,000.00 20,900.00 22,000.00 0.0M
2021-10-07 20,800.00 21,200.00 20,800.00 21,100.00 0.0M
2021-10-06 19,800.00 20,900.00 19,800.00 20,800.00 0.0M
2021-10-05 20,800.00 20,800.00 20,700.00 20,800.00 0.0M
2021-10-04 21,400.00 21,700.00 20,600.00 21,100.00 0.0M
2021-10-01 22,300.00 22,300.00 21,400.00 21,400.00 0.0M
2021-09-30 22,200.00 22,300.00 21,500.00 21,500.00 0.0M
2021-09-29 20,500.00 22,500.00 20,300.00 22,300.00 0.0M
2021-09-28 20,400.00 20,600.00 20,100.00 20,500.00 0.0M
2021-09-27 21,500.00 21,500.00 20,500.00 20,500.00 0.1M
2021-09-24 22,200.00 22,300.00 21,600.00 21,900.00 0.0M
2021-09-23 22,700.00 25,400.00 22,300.00 22,300.00 0.0M
2021-09-22 22,400.00 23,000.00 22,400.00 22,600.00 0.0M
2021-09-21 21,200.00 23,000.00 21,000.00 22,900.00 0.0M
2021-09-20 22,400.00 23,000.00 21,800.00 21,800.00 0.0M
2021-09-17 23,000.00 23,200.00 22,200.00 22,400.00 0.1M
2021-09-16 24,200.00 24,200.00 22,900.00 23,000.00 0.2M
2021-09-15 24,400.00 25,000.00 23,700.00 23,900.00 0.1M
2021-09-14 23,500.00 26,000.00 22,700.00 24,300.00 0.1M
2021-09-13 23,800.00 23,800.00 23,400.00 23,600.00 0.0M
2021-09-10 23,600.00 24,000.00 23,500.00 23,800.00 0.0M
2021-09-09 23,600.00 23,700.00 23,000.00 23,700.00 0.0M
2021-09-08 24,100.00 24,800.00 23,000.00 23,600.00 0.0M
2021-09-07 25,500.00 25,500.00 23,600.00 24,000.00 0.1M
2021-09-06 20,500.00 23,500.00 20,500.00 23,500.00 0.1M
2021-09-01 20,600.00 20,700.00 20,500.00 20,500.00 0.0M
2021-08-31 20,800.00 20,900.00 20,400.00 20,800.00 0.0M
2021-08-30 21,200.00 21,200.00 20,400.00 21,000.00 0.0M
2021-08-27 21,100.00 21,500.00 20,500.00 21,200.00 0.0M
2021-08-26 20,000.00 21,400.00 20,000.00 20,500.00 0.0M
2021-08-25 18,500.00 21,000.00 18,500.00 20,000.00 0.0M
2021-08-24 18,500.00 18,600.00 18,200.00 18,400.00 0.0M
2021-08-23 17,900.00 19,500.00 17,800.00 18,300.00 0.0M
2021-08-20 17,900.00 18,100.00 17,900.00 18,000.00 0.0M
2021-08-19 18,500.00 18,500.00 18,000.00 18,100.00 0.0M
2021-08-18 18,100.00 18,200.00 17,500.00 18,200.00 0.0M
2021-08-17 18,100.00 18,300.00 18,000.00 18,000.00 0.0M
2021-08-16 17,900.00 18,700.00 17,600.00 18,500.00 0.0M
2021-08-13 18,000.00 18,000.00 17,400.00 17,900.00 0.0M
2021-08-12 18,100.00 18,600.00 18,000.00 18,000.00 0.0M
2021-08-11 18,200.00 18,900.00 18,200.00 18,900.00 0.0M
2021-08-10 18,300.00 18,400.00 17,900.00 18,300.00 0.0M
2021-08-09 18,300.00 19,900.00 18,300.00 19,000.00 0.0M
2021-08-06 18,200.00 18,300.00 18,100.00 18,100.00 0.0M
2021-08-05 18,300.00 18,300.00 18,100.00 18,100.00 0.0M
2021-08-04 18,400.00 18,500.00 18,200.00 18,500.00 0.0M
2021-08-03 18,700.00 18,800.00 18,300.00 18,300.00 0.0M
2021-08-02 18,300.00 18,300.00 18,300.00 18,300.00 0.0M
2021-07-30 17,900.00 18,700.00 17,900.00 18,300.00 0.0M
2021-07-29 17,700.00 17,900.00 17,700.00 17,900.00 0.0M
2021-07-28 17,600.00 17,700.00 17,600.00 17,600.00 0.0M
2021-07-27 18,300.00 18,300.00 18,000.00 18,100.00 0.0M
2021-07-26 18,300.00 18,300.00 18,300.00 18,300.00 0.0M
2021-07-23 18,300.00 18,300.00 18,300.00 18,300.00 0.0M
2021-07-22 18,300.00 18,300.00 18,100.00 18,100.00 0.0M
2021-07-21 18,300.00 18,300.00 18,300.00 18,300.00 0.0M
2021-07-20 17,500.00 17,900.00 17,500.00 17,600.00 0.0M
2021-07-19 17,600.00 17,600.00 17,000.00 17,600.00 0.0M
2021-07-16 17,600.00 17,600.00 17,600.00 17,600.00 0.0M
2021-07-15 17,500.00 17,600.00 17,500.00 17,600.00 0.0M
2021-07-14 17,600.00 17,600.00 17,300.00 17,300.00 0.0M
2021-07-13 17,500.00 18,200.00 17,500.00 18,200.00 0.0M
2021-07-12 17,800.00 17,800.00 17,300.00 17,300.00 0.0M
2021-07-09 18,000.00 18,100.00 17,800.00 18,100.00 0.0M
2021-07-08 18,500.00 18,500.00 18,200.00 18,200.00 0.0M
2021-07-07 18,500.00 18,800.00 18,000.00 18,800.00 0.0M
2021-07-06 18,700.00 19,000.00 17,800.00 18,500.00 0.0M
2021-07-05 19,500.00 19,500.00 18,800.00 18,800.00 0.0M
2021-07-02 18,900.00 20,000.00 18,900.00 19,100.00 0.0M
2021-06-30 20,000.00 20,000.00 18,900.00 20,000.00 0.0M
2021-06-29 20,000.00 20,000.00 18,800.00 19,900.00 0.0M
2021-06-28 20,000.00 20,000.00 19,500.00 20,000.00 0.0M
2021-06-25 20,500.00 20,500.00 19,600.00 19,700.00 0.0M
2021-06-24 19,200.00 20,000.00 19,200.00 19,900.00 0.1M
2021-06-23 18,500.00 19,000.00 18,500.00 19,000.00 0.0M
2021-06-22 19,000.00 19,500.00 19,000.00 19,100.00 0.0M
2021-06-21 19,900.00 19,900.00 19,200.00 19,500.00 0.0M
2021-06-18 19,000.00 19,800.00 19,000.00 19,700.00 0.0M
2021-06-17 19,600.00 19,800.00 19,400.00 19,500.00 0.0M
2021-06-16 19,100.00 21,100.00 19,100.00 20,100.00 0.0M
2021-06-15 18,500.00 19,300.00 18,500.00 19,100.00 0.1M
2021-06-14 18,600.00 18,700.00 18,300.00 18,500.00 0.0M
2021-06-11 18,900.00 18,900.00 18,600.00 18,600.00 0.0M
2021-06-10 18,600.00 18,900.00 18,300.00 18,900.00 0.0M
2021-06-09 18,500.00 18,900.00 18,100.00 18,900.00 0.0M
2021-06-08 19,000.00 19,100.00 18,500.00 18,500.00 0.0M
2021-06-07 19,500.00 19,500.00 18,200.00 19,100.00 0.0M
2021-06-04 19,200.00 19,500.00 19,200.00 19,300.00 0.0M
2021-06-03 19,200.00 19,700.00 18,900.00 19,400.00 0.1M
2021-06-02 19,400.00 19,400.00 18,600.00 18,600.00 0.0M
2021-06-01 18,500.00 19,200.00 18,500.00 19,100.00 0.1M
2021-05-31 19,000.00 19,100.00 18,400.00 19,100.00 0.0M
2021-05-28 17,600.00 19,500.00 17,600.00 18,800.00 0.1M
2021-05-27 18,000.00 18,000.00 17,400.00 17,500.00 0.0M
2021-05-26 18,100.00 18,100.00 17,700.00 17,700.00 0.0M
2021-05-25 18,300.00 18,400.00 18,100.00 18,200.00 0.0M
2021-05-24 18,500.00 18,700.00 17,500.00 18,300.00 0.1M
2021-05-21 18,900.00 19,000.00 18,500.00 18,500.00 0.0M
2021-05-20 18,700.00 19,000.00 18,600.00 18,900.00 0.0M
2021-05-19 18,700.00 18,900.00 18,500.00 18,700.00 0.0M
2021-05-18 19,700.00 19,700.00 18,500.00 18,700.00 0.1M
2021-05-17 18,000.00 20,000.00 18,000.00 19,500.00 0.1M
2021-05-14 16,800.00 17,600.00 16,800.00 17,400.00 0.0M
2021-05-13 16,500.00 17,000.00 16,500.00 16,900.00 0.0M
2021-05-12 16,800.00 16,800.00 16,300.00 16,500.00 0.0M
2021-05-11 16,200.00 16,800.00 16,200.00 16,800.00 0.0M
2021-05-10 16,500.00 16,500.00 16,000.00 16,400.00 0.1M
2021-05-07 16,600.00 16,700.00 16,300.00 16,500.00 0.0M
2021-05-06 16,800.00 17,200.00 16,700.00 16,700.00 0.0M
2021-05-05 16,700.00 17,000.00 16,700.00 16,800.00 0.0M
2021-05-04 16,500.00 17,000.00 16,400.00 16,800.00 0.0M
2021-04-29 17,700.00 17,700.00 16,600.00 16,800.00 0.1M
2021-04-28 17,600.00 17,700.00 17,100.00 17,100.00 0.0M
2021-04-27 18,600.00 18,600.00 17,000.00 17,300.00 0.0M
2021-04-26 18,000.00 18,000.00 16,000.00 17,400.00 0.1M
2021-04-23 18,500.00 19,000.00 17,300.00 18,500.00 0.2M
2021-04-22 21,800.00 22,200.00 19,000.00 19,000.00 0.1M
2021-04-20 21,100.00 21,100.00 20,000.00 21,100.00 0.3M
2021-04-19 16,300.00 18,600.00 16,300.00 18,600.00 0.3M
2021-04-16 16,500.00 16,800.00 15,900.00 16,300.00 0.1M
2021-04-15 16,700.00 17,000.00 16,500.00 16,700.00 0.1M
2021-04-14 16,500.00 16,600.00 16,200.00 16,300.00 0.1M
2021-04-13 17,000.00 17,500.00 16,200.00 16,200.00 0.1M
2021-04-12 15,900.00 17,000.00 15,500.00 16,300.00 0.1M
2021-04-09 15,200.00 15,900.00 15,000.00 15,900.00 0.0M
2021-04-08 14,900.00 15,500.00 14,900.00 15,200.00 0.0M
2021-04-07 14,900.00 15,200.00 14,900.00 14,900.00 0.0M
2021-04-06 15,300.00 15,300.00 14,700.00 15,000.00 0.1M
2021-04-05 15,500.00 15,800.00 14,800.00 14,800.00 0.1M
2021-04-02 17,600.00 17,600.00 15,400.00 15,600.00 0.1M
2021-04-01 15,600.00 15,600.00 15,600.00 15,600.00 0.1M
2021-03-31 13,600.00 13,600.00 13,600.00 13,600.00 0.1M
2021-03-30 11,500.00 11,900.00 11,500.00 11,900.00 0.1M
2021-03-29 10,100.00 10,600.00 10,100.00 10,400.00 0.0M
2021-03-26 10,300.00 10,300.00 9,800.00 10,000.00 0.0M
2021-03-25 11,000.00 11,000.00 10,200.00 10,300.00 0.0M
2021-03-24 10,500.00 10,500.00 10,100.00 10,200.00 0.0M
2021-03-23 10,600.00 10,600.00 10,200.00 10,600.00 0.0M
2021-03-22 10,200.00 10,700.00 10,200.00 10,500.00 0.0M
2021-03-19 10,200.00 10,400.00 10,100.00 10,200.00 0.0M
2021-03-18 10,800.00 11,000.00 10,200.00 10,700.00 0.0M
2021-03-17 10,900.00 11,300.00 10,600.00 11,000.00 0.0M
2021-03-16 10,800.00 11,300.00 10,300.00 11,000.00 0.0M
2021-03-15 9,500.00 10,300.00 9,500.00 10,200.00 0.1M
2021-03-12 9,600.00 9,700.00 9,400.00 9,500.00 0.0M
2021-03-11 9,600.00 9,600.00 9,300.00 9,400.00 0.0M
2021-03-10 9,400.00 9,600.00 9,400.00 9,500.00 0.0M
2021-03-09 9,700.00 9,700.00 9,100.00 9,500.00 0.0M
2021-03-08 8,700.00 9,700.00 8,700.00 9,700.00 0.1M
2021-03-05 9,100.00 9,100.00 8,700.00 8,700.00 0.0M
2021-03-04 8,900.00 8,900.00 8,400.00 8,400.00 0.0M
2021-03-03 8,800.00 8,900.00 8,800.00 8,800.00 0.0M
2021-03-02 8,400.00 9,000.00 8,400.00 8,900.00 0.0M
2021-03-01 8,200.00 8,400.00 8,000.00 8,400.00 0.0M
2021-02-26 8,200.00 8,400.00 7,900.00 8,200.00 0.0M
2021-02-25 8,600.00 8,600.00 8,400.00 8,400.00 0.0M
2021-02-24 9,600.00 9,600.00 8,300.00 8,300.00 0.0M
2021-02-23 8,700.00 8,700.00 8,700.00 8,700.00 0.0M
2021-02-22 8,800.00 9,000.00 8,600.00 8,600.00 0.0M
2021-02-19 9,800.00 9,800.00 8,800.00 8,800.00 0.0M
2021-02-18 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2021-02-17 9,800.00 10,100.00 9,000.00 9,200.00 0.0M
2021-02-09 9,200.00 9,200.00 9,200.00 9,200.00 0.0M
2021-02-08 9,000.00 9,000.00 8,900.00 8,900.00 0.0M
2021-02-05 9,200.00 9,200.00 9,000.00 9,000.00 0.0M
2021-02-04 9,300.00 9,300.00 9,000.00 9,100.00 0.0M
2021-02-03 9,200.00 9,300.00 9,200.00 9,300.00 0.0M
2021-02-02 9,100.00 9,400.00 9,100.00 9,200.00 0.0M
2021-02-01 9,300.00 9,900.00 9,200.00 9,200.00 0.0M
2021-01-29 7,500.00 9,600.00 7,500.00 9,300.00 0.0M
2021-01-28 9,200.00 9,200.00 8,500.00 8,500.00 0.0M
2021-01-27 11,000.00 11,200.00 9,700.00 9,700.00 0.1M
2021-01-26 11,000.00 11,600.00 10,900.00 10,900.00 0.0M
2021-01-25 9,400.00 10,500.00 9,300.00 10,500.00 0.1M
2021-01-22 8,700.00 9,600.00 8,700.00 9,300.00 0.0M
2021-01-21 9,500.00 9,900.00 9,000.00 9,600.00 0.0M
2021-01-20 9,000.00 9,200.00 8,700.00 9,100.00 0.0M
2021-01-19 9,100.00 9,300.00 8,500.00 9,200.00 0.0M
2021-01-18 9,400.00 9,600.00 9,400.00 9,500.00 0.0M
2021-01-15 9,300.00 9,500.00 9,300.00 9,400.00 0.0M
2021-01-14 9,400.00 9,600.00 9,300.00 9,300.00 0.0M
2021-01-13 9,500.00 10,000.00 9,200.00 9,300.00 0.0M
2021-01-12 9,000.00 9,800.00 9,000.00 9,000.00 0.0M
2021-01-11 9,100.00 9,100.00 9,000.00 9,100.00 0.0M
2021-01-08 9,200.00 9,300.00 9,000.00 9,000.00 0.0M
2021-01-07 9,200.00 9,300.00 9,100.00 9,100.00 0.0M
2021-01-06 9,700.00 9,800.00 9,100.00 9,700.00 0.0M
2021-01-05 9,400.00 9,700.00 9,100.00 9,600.00 0.0M
2021-01-04 8,500.00 9,400.00 8,500.00 9,400.00 0.0M