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)
07/07/2017
6.66
 132,330 6.70 6.80 6.54 0 0 0
06/07/2017
6.66
 28,720 6.70 6.74 6.54 0 0 0
05/07/2017
6.74
 25,990 6.66 6.86 6.54 0 0 0
04/07/2017
6.68
 35,720 6.52 6.91 6.50 0 0 0
03/07/2017
6.52
 131,910 6.58 6.74 6.46 0 2,500 -0.0
30/06/2017
6.74
 81,460 6.95 6.95 6.66 0 0 0
29/06/2017
6.99
 131,160 7.03 7.03 6.70 2,000 2,000 0.0
28/06/2017
7.01
 118,310 6.95 7.11 6.95 0 0 0
27/06/2017
6.99
 407,620 7.35 7.35 6.95 2,200 98,880 -1.7
26/06/2017
7.42
 67,910 7.48 7.56 7.27 200 17,090 -0.3
23/06/2017
7.52
 181,250 7.56 7.72 7.40 350 240 0.0
22/06/2017
7.42
 807,340 6.99 7.42 6.99 9,200 0 0.2
21/06/2017
6.95
 202,320 6.82 6.95 6.62 0 460 -0.0
20/06/2017
6.76
 41,310 6.42 6.76 6.42 0 0 0
19/06/2017
6.42
 15,710 6.54 6.66 6.29 4,270 410 0.1
16/06/2017
6.50
 41,260 6.52 6.52 6.13 21,960 4,180 0.3
15/06/2017
6.52
 11,960 6.54 6.54 6.29 100 1,020 -0.0
14/06/2017
6.54
 38,060 6.62 6.62 6.21 10,610 1,000 0.1
13/06/2017
6.54
 490 6.64 6.64 6.54 0 0 0
12/06/2017
6.33
 34,080 6.33 6.54 6.33 0 0 0
09/06/2017
6.33
 61,910 6.29 6.35 6.21 30,000 1,200 0.4
08/06/2017
6.25
 3,900 6.23 6.25 6.21 0 10 -0.0
07/06/2017
6.25
 960 6.25 6.25 6.13 0 0 0
06/06/2017
6.09
 530 6.13 6.13 6.09 0 0 0
05/06/2017
6.31
 6,800 6.33 6.33 6.25 2,510 0 0.0
02/06/2017
6.33
 1,010 6.37 6.37 6.33 1,000 0 0.0
01/06/2017
6.33
 57,460 6.29 6.33 6.29 2,000 400 0.0
31/05/2017
6.29
 2,910 6.21 6.29 6.21 0 0 0
30/05/2017
6.21
 11,260 6.03 6.21 6.03 0 0 0
29/05/2017
6.03
 10,610 6.29 6.33 6.03 0 0 0
26/05/2017
6.13
 14,100 6.42 6.42 6.11 0 0 0
25/05/2017
6.42
 24,890 6.05 6.42 6.01 0 0 0
24/05/2017
6.05
 13,930 6.05 6.05 5.97 0 200 -0.0
23/05/2017
6.01
 13,900 6.01 6.01 5.92 0 0 0
22/05/2017
5.88
 11,930 5.88 5.88 5.84 0 0 0
19/05/2017
5.84
 7,160 5.76 5.84 5.72 200 0 0.0
18/05/2017
5.84
 2,730 5.80 5.84 5.80 0 0 0
17/05/2017
5.86
 2,580 5.92 5.92 5.78 0 0 0
16/05/2017
5.92
 160 5.92 6.05 5.92 0 0 0
15/05/2017
5.92
 15,290 5.80 5.92 5.72 0 0 0
12/05/2017
5.80
 1,310 5.72 5.80 5.70 0 0 0
11/05/2017
5.80
 7,080 5.84 5.84 5.76 0 0 0
10/05/2017
5.76
 2,410 5.92 5.92 5.72 0 10 -0.0
09/05/2017
5.88
 8,290 5.86 5.88 5.80 0 450 -0.0
08/05/2017
5.88
 13,840 5.88 5.90 5.88 0 610 -0.0
05/05/2017
5.90
 10,960 5.92 5.92 5.72 0 0 0
04/05/2017
5.88
 11,600 5.88 5.88 5.72 0 0 0
03/05/2017
5.90
 11,310 5.72 5.92 5.72 0 0 0
28/04/2017
5.88
 2,930 5.99 5.99 5.84 0 0 0
27/04/2017
5.88
 6,180 5.80 6.01 5.80 0 0 0
26/04/2017
5.78
 860 6.05 6.05 5.78 0 0 0
25/04/2017
6.05
 3,010 5.84 6.05 5.50 0 0 0
24/04/2017
5.88
 14,540 5.72 6.07 5.52 0 5,720 -0.1
21/04/2017
5.82
 2,100 5.84 5.84 5.82 0 0 0
20/04/2017
5.88
 8,260 5.88 5.88 5.72 0 0 0
19/04/2017
5.92
 720 5.92 5.92 5.92 200 0 0.0
18/04/2017
5.92
 120 5.92 5.92 5.92 0 0 0
17/04/2017
5.72
 8,090 5.76 5.92 5.72 0 10 -0.0
14/04/2017
6.07
 100 6.07 6.07 6.07 0 0 0
13/04/2017
6.09
 690 6.07 6.09 5.92 0 0 0
12/04/2017
6.05
 2,020 6.05 6.05 5.92 1,000 0 0.0
11/04/2017
5.97
 800 5.92 5.97 5.84 0 0 0
10/04/2017
6.01
 30 5.92 6.01 5.92 0 0 0
07/04/2017
5.92
 2,820 5.97 5.97 5.80 0 0 0
05/04/2017
5.97
 2,210 5.92 5.97 5.92 0 0 0
04/04/2017
6.13
 11,010 6.25 6.25 6.13 0 10 -0.0
03/04/2017
6.09
 1,460 5.84 6.13 5.84 0 440 -0.0
31/03/2017
5.84
 300 5.84 5.84 5.84 0 0 0
30/03/2017
6.13
 1,970 6.09 6.13 5.84 400 0 0.0
29/03/2017
6.13
 80 6.42 6.42 6.13 0 0 0
28/03/2017
6.13
 5,960 6.25 6.25 6.13 300 5,360 -0.1
27/03/2017
6.25
 11,910 6.27 6.29 6.25 500 0 0.0
24/03/2017
6.21
 7,330 6.25 6.25 6.21 0 0 0
23/03/2017
6.21
 1,590 6.25 6.33 6.21 0 0 0
22/03/2017
6.25
 78,510 6.11 6.25 6.11 62,450 3,500 0.9
21/03/2017
6.13
 1,970 6.13 6.33 6.13 0 0 0
20/03/2017
6.11
 4,030 6.05 6.11 5.95 0 0 0
17/03/2017
6.01
 3,200 6.01 6.01 6.01 0 0 0
16/03/2017
6.01
 320 6.01 6.01 6.01 0 0 0
15/03/2017
6.01
 5,070 6.01 6.01 6.01 0 0 0
14/03/2017
6.01
 410 6.01 6.01 6.01 0 0 0
13/03/2017
6.01
 1,230 5.74 6.01 5.74 490 0 0.0
10/03/2017
5.97
 2,520 5.97 6.03 5.84 0 0 0
09/03/2017
6.03
 0 6.03 6.03 6.03 0 0 0
08/03/2017
6.03
 2,440 5.92 6.03 5.92 0 0 0
07/03/2017
6.05
 6,130 5.92 6.05 5.88 0 0 0
06/03/2017
5.92
 1,090 5.92 5.95 5.92 0 0 0
03/03/2017
6.01
 2,610 6.05 6.09 6.01 0 0 0
02/03/2017
6.09
 5,020 6.17 6.17 5.92 0 0 0
01/03/2017
6.05
 10 6.05 6.05 6.05 0 0 0
28/02/2017
5.92
 11,170 5.92 6.05 5.92 4,610 0 0.1
27/02/2017
5.92
 6,760 5.92 6.01 5.92 880 0 0.0
24/02/2017
5.88
 17,190 6.01 6.05 5.88 4,000 0 0.1
23/02/2017
6.01
 10,480 6.05 6.05 5.84 4,000 0 0.1
22/02/2017
6.05
 2,370 6.09 6.09 5.80 0 0 0
21/02/2017
6.05
 7,240 6.09 6.13 5.68 0 0 0
20/02/2017
6.09
 29,310 6.13 6.13 6.01 0 0 0
17/02/2017
6.09
 20,140 6.09 6.09 5.88 200 0 0.0
16/02/2017
6.07
 51,590 6.01 6.09 6.01 0 0 0
15/02/2017
6.01
 4,170 6.09 6.09 6.01 0 530 -0.0

Chính sách bảo mật | Điều khoản sử dụng |