CTCP Tập đoàn Công nghệ CMC (cmg)

52.10
-0.10
(-0.19%)
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
(2024-08-21) 		-0.40 -0.76% 12,880,700 140,083 6.6
49.50
54.70
52.10
2 tháng
(2024-07-22) 		-1.90 -3.51% 33,403,800 -1,096,007 -59.4
48.65
56.60
52.10
3 tháng
(2024-06-24) 		-14.20 -21.39% 65,785,500 -574,347 -31.2
48.65
66.40
52.10
6 tháng
(2024-03-25) 		12.90 32.82% 162,708,300 -5,089,378 -362.1
39.30
70.60
52.10
12 tháng
(2023-09-26) 		14.56 38.68% 183,834,400 804,227 -111.1
34.04
70.60
52.10
24 tháng
(2022-10-03) 		18.86 56.58% 201,495,800 4,477,203 39.2
25.04
70.60
52.10
36 tháng
(2021-10-06) 		21.21 68.45% 222,561,200 7,165,334 197.2
25.04
70.60
52.10
60 tháng
(2019-10-17) 		32.70 167.75% 258,235,300 8,731,334 267.0
10.89
70.60
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
13.58
 36,100 13.63 13.63 13.15 14,060 10,000 0.1
14/02/2019
13.63
 50,270 14.09 14.09 13.54 11,230 1,100 0.3
13/02/2019
13.92
 66,180 13.63 14.11 13.63 16,480 850 0.5
12/02/2019
13.56
 143,220 12.67 13.56 12.67 43,020 6,000 1.0
11/02/2019
12.67
 72,940 12.67 13.15 12.34 3,430 26,170 -0.6
01/02/2019
12.67
 30,070 12.67 12.82 12.34 0 0 0
31/01/2019
12.67
 28,460 12.63 12.91 12.34 1,450 1,000 0.0
30/01/2019
12.87
 13,810 13.06 13.06 12.72 1,270 0 0.0
29/01/2019
13.08
 45,180 12.67 13.25 12.53 1,850 0 0.1
28/01/2019
12.67
 122,790 12.67 13.15 12.39 0 0 0
25/01/2019
12.39
 41,560 12.15 12.67 12.15 0 1,000 -0.0
24/01/2019
12.39
 54,430 12.91 12.96 12.20 0 0 0
23/01/2019
12.91
 88,800 12.91 13.01 12.72 2,600 2,000 0.0
22/01/2019
12.82
 89,700 13.13 13.54 12.44 8,600 12,120 -0.1
21/01/2019
12.82
 151,350 12.34 12.82 12.01 2,000 60 0.1
18/01/2019
11.98
 134,270 11.24 11.98 11.24 0 220 -0.0
17/01/2019
11.22
 1,360 11.05 11.24 11.05 0 580 -0.0
16/01/2019
11.05
 207,660 11.05 11.48 11.05 0 165,020 -3.9
15/01/2019
11.19
 22,370 11.31 11.31 11.00 0 21,710 -0.5
14/01/2019
11.31
 29,560 11.43 11.43 10.76 770 0 0.0
11/01/2019
11.24
 42,590 11.34 11.34 11.10 0 0 0
10/01/2019
11.19
 1,050 10.95 11.43 10.95 0 0 0
09/01/2019
11.24
 8,240 11.19 11.24 10.81 0 0 0
08/01/2019
11.19
 16,890 11.29 11.29 10.55 3,000 470 0.1
07/01/2019
11.19
 15,320 10.98 11.34 10.95 10 0 0.0
04/01/2019
10.98
 13,870 11.24 11.24 10.52 0 0 0
03/01/2019
11.24
 113,740 11.12 11.41 10.91 3,000 24,490 -0.5
02/01/2019
11.43
 14,310 11.43 11.48 11.02 0 0 0
28/12/2018
11.48
 15,040 10.81 11.48 10.81 0 610 -0.0
27/12/2018
11.10
 87,040 11.34 11.34 11.10 0 3,000 -0.1
26/12/2018
11.24
 14,940 10.81 11.41 10.81 0 100 -0.0
25/12/2018
11.19
 43,100 10.81 11.24 10.62 0 0 0
24/12/2018
11.24
 66,670 11.14 11.24 10.91 0 4,590 -0.1
21/12/2018
10.95
 34,170 10.95 11.24 10.95 0 0 0
20/12/2018
11.26
 9,110 11.14 11.41 10.91 0 290 -0.0
19/12/2018
11.14
 27,580 11.19 11.19 10.95 2,000 490 0.0
18/12/2018
10.95
 120,790 11.00 11.48 10.81 2,500 0 0.1
17/12/2018
11.57
 58,250 11.50 11.74 11.50 0 0 0
14/12/2018
11.86
 16,200 11.62 11.89 11.43 5,000 40 0.1
13/12/2018
11.89
 108,260 11.93 11.96 11.53 23,000 0 0.6
12/12/2018
11.67
 90,610 12.20 12.24 11.57 5,800 500 0.1
11/12/2018
12.24
 213,830 12.20 12.34 12.05 70,030 1,170 1.8
10/12/2018
11.86
 361,750 11.41 11.86 11.24 4,100 670 0.1
07/12/2018
11.10
 125,670 10.76 11.10 10.52 12,900 0 0.3
06/12/2018
10.38
 71,140 10.04 10.38 9.83 1,000 0 0.0
05/12/2018
9.81
 27,290 9.52 9.85 9.52 0 0 0
04/12/2018
9.61
 18,430 9.61 9.76 9.47 0 0 0
03/12/2018
9.57
 21,760 9.37 9.57 9.33 320 0 0.0
30/11/2018
9.33
 36,470 9.42 9.42 9.23 0 9,360 -0.2
29/11/2018
9.42
 28,030 9.28 9.42 9.18 500 0 0.0
28/11/2018
9.28
 24,750 9.14 9.33 9.14 0 5,000 -0.1
27/11/2018
9.33
 14,530 9.18 9.33 9.04 0 0 0
26/11/2018
9.18
 20,800 9.09 9.18 9.09 10,000 9,000 0.0
23/11/2018
9.18
 3,670 9.09 9.18 9.09 0 0 0
22/11/2018
9.30
 18,260 9.35 9.57 9.09 0 0 0
21/11/2018
9.35
 16,270 8.97 9.35 8.97 0 2,000 -0.0
20/11/2018
9.18
 3,610 9.04 9.18 9.04 0 0 0
19/11/2018
9.18
 20,090 9.23 9.23 9.09 1,000 10,000 -0.2
16/11/2018
9.18
 2,510 9.09 9.33 9.09 0 0 0
15/11/2018
9.04
 9,110 8.94 9.04 8.94 0 0 0
14/11/2018
9.06
 10,460 9.02 9.47 8.94 0 0 0
13/11/2018
9.16
 14,340 9.02 9.16 8.99 6,100 40 0.1
12/11/2018
9.28
 6,490 8.90 9.28 8.90 100 0 0.0
09/11/2018
9.09
 19,050 9.23 9.35 8.73 0 20 -0.0
08/11/2018
9.37
 29,290 9.47 9.49 9.09 2,000 0 0.0
07/11/2018
9.30
 25,270 9.33 9.42 9.18 0 10,260 -0.2
06/11/2018
9.33
 41,230 9.52 9.57 9.28 1,010 0 0.0
05/11/2018
9.52
 9,900 9.18 9.66 9.18 710 0 0.0
02/11/2018
9.52
 12,340 9.71 9.71 9.28 0 0 0
01/11/2018
9.57
 89,870 9.61 9.69 9.57 10,390 0 0.2
31/10/2018
9.71
 57,900 9.61 9.76 9.57 11,520 0 0.2
30/10/2018
9.64
 19,550 9.64 9.76 9.57 3,000 140 0.1
29/10/2018
9.64
 7,030 9.71 9.71 9.18 190 70 0.0
26/10/2018
9.69
 21,110 9.37 9.76 9.11 0 0 0
25/10/2018
9.52
 36,410 9.09 9.52 8.75 9,050 0 0.2
24/10/2018
9.33
 21,380 9.81 9.81 9.33 3,000 4,000 -0.0
23/10/2018
9.81
 6,180 9.95 9.95 9.57 0 0 0
22/10/2018
9.95
 12,660 9.90 9.95 9.81 5,000 0 0.1
19/10/2018
9.81
 8,870 9.57 9.81 9.33 0 0 0
18/10/2018
9.57
 27,720 10.09 10.09 9.57 2,800 0 0.1
17/10/2018
9.76
 21,380 9.71 10.14 9.71 0 0 0
16/10/2018
9.71
 11,210 9.78 9.78 9.71 0 0 0
15/10/2018
9.71
 9,400 9.81 9.81 9.57 2,000 1,080 0.0
12/10/2018
9.81
 91,890 9.09 9.95 9.09 240 800 -0.0
11/10/2018
9.57
 176,490 9.57 10.04 9.57 2,120 0 0.0
10/10/2018
10.28
 32,410 10.28 10.36 10.04 2,840 0 0.1
09/10/2018
10.28
 28,860 10.76 10.76 10.28 0 0 0
08/10/2018
10.67
 28,800 10.95 10.95 10.67 0 0 0
05/10/2018
10.95
 53,270 10.79 11.00 10.79 0 0 0
04/10/2018
11.00
 36,170 11.00 11.19 10.76 5,000 0 0.1
03/10/2018
11.00
 47,520 11.19 11.19 10.83 0 0 0
02/10/2018
11.07
 26,950 11.38 11.38 10.81 4,870 0 0.1
01/10/2018
11.38
 9,690 11.48 11.53 11.24 0 0 0
28/09/2018
11.48
 30,510 11.38 11.48 11.38 5,400 0 0.1
27/09/2018
11.38
 56,090 11.19 11.43 11.19 2,140 0 0.1
26/09/2018
11.19
 45,590 11.00 11.29 11.00 0 0 0
25/09/2018
11.19
 19,050 10.95 11.48 10.95 0 0 0
24/09/2018
11.00
 32,160 11.00 11.24 10.88 0 0 0
21/09/2018
11.00
 25,090 11.10 11.29 10.81 0 0 0
20/09/2018
11.14
 44,640 11.29 11.29 11.14 2,120 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |