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)
30/11/2015
5.48
 3,280 5.52 5.52 5.40 480 0 0.0
27/11/2015
5.48
 3,010 5.48 5.52 5.48 0 60 -0.0
26/11/2015
5.48
 6,040 5.68 5.68 5.48 0 0 0
25/11/2015
5.68
 13,730 5.64 5.68 5.56 11,000 0 0.2
24/11/2015
5.64
 6,110 5.56 5.71 5.40 0 0 0
23/11/2015
5.56
 35,370 5.56 5.64 5.56 32,520 0 0.5
20/11/2015
5.60
 34,900 5.52 5.60 5.52 24,560 0 0.4
19/11/2015
5.56
 2,900 5.60 5.60 5.48 0 0 0
18/11/2015
5.56
 25,910 5.68 5.68 5.56 0 0 0
17/11/2015
5.68
 7,970 5.60 5.79 5.60 0 900 -0.0
16/11/2015
5.71
 48,140 5.56 5.79 5.56 13,220 10,430 0.0
13/11/2015
5.48
 16,050 5.56 5.56 5.40 0 0 0
12/11/2015
5.60
 24,100 5.56 5.64 5.52 0 0 0
11/11/2015
5.60
 5,850 5.64 5.64 5.56 0 1,000 -0.0
10/11/2015
5.60
 44,280 5.64 5.71 5.60 0 310 -0.0
09/11/2015
5.52
 27,680 5.52 5.60 5.48 3,000 0 0.0
06/11/2015
5.52
 8,230 5.64 5.64 5.52 0 0 0
05/11/2015
5.64
 60,330 5.60 5.68 5.52 0 0 0
04/11/2015
5.64
 44,170 5.75 5.75 5.56 0 0 0
03/11/2015
5.79
 11,310 5.64 5.79 5.64 0 0 0
02/11/2015
5.71
 52,360 5.91 5.91 5.71 0 0 0
30/10/2015
5.91
 44,980 5.95 5.95 5.83 2,000 5,000 -0.0
29/10/2015
5.87
 102,380 5.87 5.95 5.87 0 0 0
28/10/2015
5.95
 162,330 5.79 5.95 5.79 3,740 0 0.1
27/10/2015
5.83
 39,640 5.95 5.95 5.83 1,820 0 0.0
26/10/2015
5.91
 146,840 5.87 5.98 5.79 2,000 0 0.0
23/10/2015
5.87
 97,400 5.98 5.98 5.79 0 0 0
22/10/2015
5.91
 140,280 5.60 5.98 5.60 1,180 0 0.0
21/10/2015
5.68
 69,700 5.60 5.68 5.56 0 0 0
20/10/2015
5.60
 35,830 5.79 5.79 5.60 0 0 0
19/10/2015
5.79
 59,610 5.68 5.91 5.64 0 0 0
16/10/2015
5.64
 217,330 5.29 5.64 5.33 0 0 0
15/10/2015
5.29
 14,280 5.25 5.29 5.21 0 0 0
14/10/2015
5.25
 4,900 5.25 5.25 5.17 100 0 0.0
13/10/2015
5.25
 16,180 5.25 5.29 5.25 0 0 0
12/10/2015
5.37
 21,550 5.25 5.40 5.25 0 0 0
09/10/2015
5.25
 50,320 5.37 5.40 5.21 0 0 0
08/10/2015
5.25
 38,440 5.37 5.37 5.21 0 0 0
07/10/2015
5.33
 40,630 5.52 5.52 5.33 0 0 0
06/10/2015
5.44
 59,660 5.33 5.44 5.33 0 0 0
05/10/2015
5.33
 15,980 5.25 5.40 5.25 0 0 0
02/10/2015
5.37
 77,120 5.25 5.44 5.25 39,060 0 0.5
01/10/2015
5.40
 9,990 5.48 5.48 5.40 9,450 0 0.1
30/09/2015
5.48
 32,940 5.37 5.48 5.21 0 0 0
29/09/2015
5.40
 6,510 5.29 5.40 5.29 0 0 0
28/09/2015
5.33
 16,480 5.48 5.48 5.33 3,500 0 0.0
25/09/2015
5.40
 68,100 5.44 5.56 5.37 0 3,500 -0.0
24/09/2015
5.48
 147,910 5.25 5.48 5.25 35,600 4,510 0.4
23/09/2015
5.25
 80,890 5.13 5.33 5.13 44,070 0 0.6
22/09/2015
5.25
 121,020 5.13 5.29 5.13 40,870 1,000 0.5
21/09/2015
5.21
 18,570 5.21 5.29 5.06 0 0 0
18/09/2015
5.33
 34,360 5.21 5.33 5.02 1,000 7,400 -0.1
17/09/2015
5.10
 7,110 5.17 5.17 5.10 0 1,810 -0.0
16/09/2015
5.17
 11,100 5.02 5.17 5.02 0 0 0
15/09/2015
5.02
 29,690 5.21 5.25 4.98 0 0 0
14/09/2015
5.25
 420 5.29 5.29 5.17 0 0 0
11/09/2015
5.33
 11,400 5.13 5.33 5.10 0 0 0
10/09/2015
5.13
 44,240 5.17 5.21 5.13 200 0 0.0
09/09/2015
5.17
 51,480 5.25 5.37 5.17 0 0 0
08/09/2015
5.37
 9,370 5.37 5.37 5.21 100 1,690 -0.0
07/09/2015
5.37
 1,100 5.25 5.37 5.25 0 0 0
04/09/2015
5.44
 13,110 5.37 5.48 5.37 7,220 0 0.1
03/09/2015
5.40
 380,020 5.29 5.48 5.29 200,810 299,910 -1.4
01/09/2015
5.33
 246,020 5.29 5.33 5.25 218,120 0 3.0
31/08/2015
5.25
 0 5.25 5.25 5.25 0 0 0
28/08/2015
5.25
 109,460 5.25 5.48 5.25 48,900 65,780 -0.2
27/08/2015
5.25
 11,440 5.52 5.52 5.13 0 0 0
26/08/2015
5.29
 19,600 5.02 5.37 5.02 100 0 0.0
25/08/2015
5.02
 39,400 5.17 5.17 4.90 5,000 0 0.1
24/08/2015
5.21
 39,680 5.29 5.29 4.94 5,210 0 0.1
21/08/2015
5.29
 20,610 5.33 5.33 5.25 5,110 6,300 -0.0
20/08/2015
5.33
 26,950 5.25 5.37 5.13 4,790 0 0.1
19/08/2015
5.40
 44,030 5.25 5.40 5.25 0 0 0
18/08/2015
5.40
 25,290 5.25 5.40 5.25 0 2,500 -0.0
17/08/2015
5.52
 8,010 5.29 5.52 5.25 0 0 0
14/08/2015
5.44
 1,230 5.44 5.44 5.44 230 0 0.0
13/08/2015
5.40
 42,240 5.44 5.60 5.37 0 0 0
12/08/2015
5.60
 23,510 5.52 5.60 5.44 10,000 0 0.1
11/08/2015
5.60
 17,610 5.44 5.64 5.44 10,000 0 0.1
10/08/2015
5.52
 108,250 5.64 5.64 5.52 36,720 0 0.5
07/08/2015
5.75
 16,110 5.79 5.79 5.71 1,000 0 0.0
06/08/2015
5.71
 59,970 5.64 5.71 5.56 25,780 0 0.4
05/08/2015
5.64
 150,540 5.64 5.64 5.37 49,670 0 0.7
04/08/2015
5.29
 12,660 5.29 5.40 5.29 0 0 0
03/08/2015
5.40
 51,390 5.21 5.44 5.17 8,900 0 0.1
31/07/2015
5.33
 22,910 5.25 5.37 5.21 0 0 0
30/07/2015
5.40
 45,770 5.44 5.44 5.21 0 0 0
29/07/2015
5.40
 6,750 5.52 5.52 5.29 0 310 -0.0
28/07/2015
5.29
 46,750 5.29 5.44 5.29 0 15,000 -0.2
27/07/2015
5.33
 123,600 5.56 5.56 5.33 0 15,000 -0.2
24/07/2015
5.40
 63,620 5.40 5.48 5.37 0 0 0
23/07/2015
5.37
 25,620 5.29 5.52 5.29 0 0 0
22/07/2015
5.37
 58,400 5.40 5.52 5.25 7,000 0 0.1
21/07/2015
5.48
 38,700 5.48 5.56 5.40 16,500 0 0.2
20/07/2015
5.56
 61,810 5.64 5.64 5.40 0 0 0
17/07/2015
5.56
 103,610 5.25 5.60 5.25 38,790 0 0.5
16/07/2015
5.25
 187,450 5.40 5.40 5.10 5,000 1,000 0.1
15/07/2015
5.40
 189,750 5.60 5.60 5.40 0 0 0
14/07/2015
5.71
 42,030 5.52 5.71 5.52 4,000 0 0.1
13/07/2015
5.56
 65,520 5.60 5.71 5.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |