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)
27/04/2018
12.04
 24,920 11.86 12.04 11.69 3,000 0 0.1
26/04/2018
11.91
 123,820 12.51 12.55 11.21 0 790 -0.0
24/04/2018
12.04
 58,510 12.08 12.08 11.69 1,000 0 0.0
23/04/2018
12.08
 59,740 12.51 12.51 11.91 2,200 0 0.1
20/04/2018
11.99
 19,350 12.12 12.55 11.99 0 0 0
19/04/2018
12.12
 89,330 12.04 12.55 11.78 46,000 0 1.3
18/04/2018
12.04
 23,920 12.88 12.88 11.86 0 120 -0.0
17/04/2018
12.75
 42,110 12.90 12.90 12.55 900 0 0.0
16/04/2018
12.77
 112,450 12.04 12.86 12.04 26,520 3,670 0.7
13/04/2018
12.04
 25,970 11.88 12.23 11.69 100 820 -0.0
12/04/2018
12.04
 42,820 11.82 12.32 11.52 0 7,500 -0.2
11/04/2018
11.88
 133,850 11.99 12.97 11.69 0 0 0
10/04/2018
12.40
 397,100 13.33 13.38 12.40 7,200 2,400 0.1
09/04/2018
13.33
 155,500 13.55 13.59 13.16 1,300 500 0.0
06/04/2018
13.55
 135,750 13.42 13.64 13.20 5,490 840 0.1
05/04/2018
13.36
 122,020 13.59 13.62 13.07 9,700 900 0.3
04/04/2018
13.59
 209,710 13.42 13.85 13.42 6,000 100 0.2
03/04/2018
13.42
 120,620 13.46 13.64 13.38 6,650 110 0.2
02/04/2018
13.66
 125,110 13.85 13.85 13.25 12,490 0 0.4
30/03/2018
13.68
 288,110 12.99 13.88 12.99 3,660 0 0.1
29/03/2018
12.99
 198,540 12.45 12.99 12.45 46,870 5,000 1.2
28/03/2018
12.43
 122,840 12.25 12.47 12.12 43,620 3,250 1.2
27/03/2018
12.12
 97,260 11.73 12.21 11.73 52,620 0 1.5
26/03/2018
11.73
 77,480 12.08 12.08 11.69 2,500 0 0.1
23/03/2018
12.08
 92,830 11.73 12.12 11.73 2,360 1,000 0.0
22/03/2018
12.34
 98,450 12.51 12.51 12.14 9,050 0 0.3
21/03/2018
12.51
 214,770 12.77 12.81 12.38 22,300 0 0.6
20/03/2018
12.38
 221,600 11.60 12.38 11.58 11,540 10 0.3
19/03/2018
11.58
 170,120 11.30 11.75 11.30 69,020 0 1.8
16/03/2018
11.17
 169,340 11.17 11.21 10.84 64,590 0 1.6
15/03/2018
10.87
 74,500 11.32 11.32 10.87 0 1,000 -0.0
14/03/2018
11.30
 124,880 10.39 11.39 10.39 38,000 500 1.0
13/03/2018
10.95
 223,090 10.39 11.04 10.22 76,000 0 1.8
12/03/2018
10.52
 179,450 10.52 10.74 10.00 2,630 540 0.0
09/03/2018
10.74
 79,620 10.84 10.93 10.74 13,200 0 0.3
08/03/2018
10.80
 43,990 10.93 10.95 10.76 4,560 500 0.1
07/03/2018
10.93
 72,140 11.08 11.08 10.76 3,490 0 0.1
06/03/2018
10.95
 69,690 10.89 11.21 10.74 2,700 8,050 -0.1
05/03/2018
11.21
 78,000 10.82 11.26 10.82 7,800 400 0.2
02/03/2018
10.80
 130,600 11.04 11.04 10.76 2,000 1,000 0.0
01/03/2018
11.04
 63,350 11.06 11.21 11.02 0 2,170 -0.1
28/02/2018
11.26
 66,130 11.04 11.34 11.04 10 0 0.0
27/02/2018
11.23
 45,360 11.26 11.26 11.00 1,240 0 0.0
26/02/2018
11.26
 262,360 11.39 11.60 10.82 1,500 1,600 -0.0
23/02/2018
11.39
 75,560 11.58 11.73 11.39 50 0 0.0
22/02/2018
11.58
 80,410 11.86 11.86 11.45 0 700 -0.0
21/02/2018
11.86
 269,000 12.12 12.12 11.56 23,300 12,060 0.3
13/02/2018
12.12
 66,770 11.95 12.34 11.88 3,000 3,500 -0.0
12/02/2018
11.91
 30,270 11.39 12.08 11.39 5,350 2,730 0.1
09/02/2018
11.34
 90,580 11.17 11.65 11.08 4,510 20,160 -0.4
08/02/2018
11.60
 82,650 12.30 12.30 11.45 2,040 12,000 -0.3
07/02/2018
12.30
 59,260 12.12 12.55 12.12 2,300 8,290 -0.2
06/02/2018
12.12
 626,880 12.12 12.49 11.04 451,500 48,040 10.4
05/02/2018
11.69
 540,210 12.04 12.34 11.69 348,400 186,790 4.4
02/02/2018
12.38
 76,660 12.64 12.86 12.38 250 60 0.0
01/02/2018
12.90
 129,700 13.20 13.42 12.90 10 500 -0.0
31/01/2018
12.99
 512,700 13.42 14.03 12.99 7,920 0 0.2
30/01/2018
13.29
 361,420 12.55 13.29 12.43 239,060 1,700 7.1
29/01/2018
12.43
 248,510 12.60 12.64 12.38 500 500 0.0
26/01/2018
12.40
 560,450 12.40 12.40 12.21 110,530 850 3.1
25/01/2018
11.60
 104,580 11.60 11.60 11.60 65,320 1,860 1.7
22/01/2018
10.84
 730,890 10.87 11.26 10.84 180 16,450 -0.4
19/01/2018
11.65
 165,770 12.06 12.17 11.56 10,650 0 0.3
18/01/2018
11.99
 144,260 11.69 11.99 11.69 0 100 -0.0
17/01/2018
11.93
 246,700 12.17 12.25 11.93 100 10,100 -0.3
16/01/2018
12.17
 154,750 12.47 12.47 12.17 900 6,270 -0.2
15/01/2018
12.47
 122,790 12.47 12.77 12.30 5,000 0 0.1
12/01/2018
12.47
 283,960 12.36 12.94 12.36 7,300 430 0.2
11/01/2018
12.36
 261,050 12.12 12.43 11.95 0 0 0
10/01/2018
12.12
 314,570 12.30 12.30 12.04 1,640 10 0.0
09/01/2018
12.21
 341,750 12.21 12.47 12.12 300 32,610 -0.9
08/01/2018
12.12
 423,910 12.25 12.49 11.99 5,630 810 0.1
05/01/2018
12.51
 216,670 12.77 12.88 12.51 11,070 7,820 0.1
04/01/2018
12.94
 283,880 12.81 13.16 12.60 1,040 15,290 -0.4
03/01/2018
12.81
 659,940 12.25 13.10 12.25 126,260 510 3.6
02/01/2018
12.25
 359,680 12.64 12.77 11.99 1,190 650 0.0
29/12/2017
12.55
 463,890 12.12 12.77 11.91 30 0 0.0
28/12/2017
12.04
 967,120 11.91 12.90 11.86 600 2,800 -0.1
27/12/2017
12.75
 220,000 12.75 12.75 12.75 17,340 100 0.5
26/12/2017
13.70
 606,660 15.37 15.72 13.70 12,340 8,000 0.1
25/12/2017
14.72
 1,021,340 12.81 14.72 12.81 30,080 55,100 -0.6
22/12/2017
13.77
 76,620 13.77 13.77 13.77 5,800 0 0.2
21/12/2017
14.78
 274,910 14.78 14.78 14.78 0 27,100 -0.9
20/12/2017
15.89
 856,730 15.89 16.23 15.89 30,000 120,860 -3.3
19/12/2017
17.08
 23,020 17.08 17.08 17.08 100 0 0.0
18/12/2017
18.36
 14,720 18.36 18.36 18.36 0 0 0
15/12/2017
19.72
 641,630 22.47 22.64 19.72 1,950 93,000 -4.2
14/12/2017
21.19
 433,820 21.08 21.19 20.78 100 4,000 -0.2
13/12/2017
19.81
 514,940 19.61 19.81 19.57 1,130 21,650 -0.9
12/12/2017
18.53
 686,540 17.75 18.53 17.71 6,900 2,960 0.2
11/12/2017
17.32
 589,240 16.45 17.66 15.93 3,100 0 0.1
08/12/2017
16.52
 509,360 16.23 16.52 16.02 3,000 7,000 -0.2
07/12/2017
15.46
 588,400 14.72 15.46 14.72 31,570 2,000 1.1
06/12/2017
14.46
 543,450 13.77 14.72 13.68 1,750 0 0.1
05/12/2017
13.77
 672,070 13.51 14.29 13.12 10,170 59,080 -1.5
04/12/2017
13.51
 346,440 13.33 13.59 13.20 4,710 31,520 -0.8
01/12/2017
12.94
 314,300 12.86 13.07 12.47 0 500 -0.0
30/11/2017
12.81
 359,990 12.64 13.03 12.64 1,190 20,000 -0.6
29/11/2017
12.64
 775,640 13.03 13.38 12.64 12,000 0 0.4
28/11/2017
12.81
 462,620 12.14 12.90 12.14 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |