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)
10/07/2015
5.71
 105,740 5.71 5.79 5.64 1,000 0 0.0
09/07/2015
5.71
 56,590 5.68 5.79 5.64 0 0 0
08/07/2015
5.71
 128,630 5.79 5.79 5.71 3,000 0 0.0
07/07/2015
5.79
 158,270 5.71 5.95 5.71 19,190 1,000 0.3
06/07/2015
5.71
 39,630 5.83 5.83 5.71 2,000 0 0.0
03/07/2015
5.75
 202,080 5.91 5.95 5.75 0 0 0
02/07/2015
5.87
 43,560 5.79 5.87 5.79 0 990 -0.0
01/07/2015
5.79
 148,920 6.02 6.02 5.64 600 4,080 -0.1
30/06/2015
6.02
 134,290 6.02 6.10 5.91 0 0 0
29/06/2015
6.10
 44,530 6.18 6.18 6.02 0 0 0
26/06/2015
6.18
 125,060 6.14 6.22 6.06 65,780 0 1.1
25/06/2015
6.14
 234,040 6.06 6.22 6.06 12,000 0 0.2
24/06/2015
6.10
 58,730 6.10 6.10 6.06 7,200 0 0.1
23/06/2015
6.10
 58,630 6.02 6.18 6.02 13,960 2,500 0.2
22/06/2015
6.10
 150,860 6.02 6.10 5.95 21,000 1,200 0.3
19/06/2015
6.02
 119,700 5.87 6.02 5.87 0 6,140 -0.1
18/06/2015
5.87
 111,280 5.83 5.98 5.83 10,730 0 0.2
17/06/2015
5.83
 157,540 5.71 5.91 5.71 0 0 0
16/06/2015
5.83
 169,450 6.02 6.02 5.83 0 0 0
15/06/2015
5.98
 67,040 5.87 6.10 5.87 2,200 0 0.0
12/06/2015
6.14
 310,250 5.91 6.14 5.91 139,290 0 2.2
11/06/2015
5.83
 536,320 5.48 5.83 5.44 0 3,080 -0.0
10/06/2015
5.48
 135,060 5.52 5.52 5.44 3,890 2,020 0.0
09/06/2015
5.52
 306,140 5.56 5.56 5.44 2,000 0 0.0
08/06/2015
5.52
 246,530 5.56 5.56 5.40 0 1,500 -0.0
05/06/2015
5.60
 205,080 5.56 5.64 5.52 5,000 0 0.1
04/06/2015
5.56
 154,100 5.56 5.64 5.52 0 0 0
03/06/2015
5.52
 318,260 5.60 5.71 5.48 42,180 0 0.6
02/06/2015
5.56
 470,810 5.37 5.71 5.37 227,850 0 3.3
01/06/2015
5.37
 286,210 5.52 5.60 5.37 300 0 0.0
29/05/2015
5.60
 227,260 5.83 5.83 5.60 0 0 0
28/05/2015
5.83
 459,330 5.71 5.91 5.64 141,250 0 2.1
27/05/2015
5.71
 764,490 5.40 5.75 5.40 33,900 0 0.5
26/05/2015
5.40
 351,060 5.40 5.48 5.29 52,000 10,000 0.6
25/05/2015
5.52
 208,230 5.60 5.64 5.40 1,460 0 0.0
22/05/2015
5.48
 388,320 5.37 5.60 5.25 103,570 0 1.4
21/05/2015
5.37
 335,800 5.29 5.40 5.29 38,500 0 0.5
20/05/2015
5.29
 694,260 5.02 5.33 4.98 184,680 0 2.5
19/05/2015
5.02
 568,860 4.71 5.02 4.71 84,000 0 1.0
18/05/2015
4.71
 233,630 4.67 4.79 4.59 121,070 0 1.5
15/05/2015
4.71
 43,930 4.75 4.75 4.63 6,000 0 0.1
14/05/2015
4.75
 86,860 4.75 4.75 4.67 14,070 1,800 0.1
13/05/2015
4.79
 55,110 4.75 4.79 4.63 0 0 0
12/05/2015
4.71
 68,920 4.83 4.83 4.63 0 200 -0.0
11/05/2015
4.83
 201,170 4.83 4.94 4.83 1,500 0 0.0
08/05/2015
4.63
 42,180 4.56 4.63 4.52 0 0 0
07/05/2015
4.52
 78,710 4.56 4.56 4.52 45,400 0 0.5
06/05/2015
4.52
 26,250 4.63 4.63 4.48 0 0 0
05/05/2015
4.59
 54,160 4.40 4.59 4.36 0 0 0
04/05/2015
4.40
 104,180 4.48 4.52 4.40 0 0 0
27/04/2015
4.52
 64,880 4.52 4.56 4.52 0 0 0
24/04/2015
4.52
 73,000 4.52 4.56 4.48 0 0 0
23/04/2015
4.52
 57,460 4.48 4.56 4.48 0 0 0
22/04/2015
4.52
 107,020 4.52 4.52 4.44 0 0 0
21/04/2015
4.48
 283,860 4.63 4.67 4.44 0 0 0
20/04/2015
4.63
 91,050 4.67 4.71 4.63 0 0 0
17/04/2015
4.71
 124,790 4.59 4.79 4.59 0 0 0
16/04/2015
4.59
 135,100 4.67 4.67 4.59 0 0 0
15/04/2015
4.67
 168,830 4.67 4.75 4.59 0 0 0
14/04/2015
4.67
 188,780 4.75 4.79 4.63 0 7,420 -0.1
13/04/2015
4.75
 502,000 4.63 4.86 4.63 0 0 0
10/04/2015
4.63
 161,500 4.59 4.63 4.52 0 0 0
09/04/2015
4.56
 143,230 4.52 4.56 4.44 0 0 0
08/04/2015
4.48
 49,690 4.48 4.52 4.40 0 0 0
07/04/2015
4.40
 210,850 4.29 4.48 4.29 0 0 0
06/04/2015
4.25
 29,450 4.21 4.29 4.21 0 0 0
03/04/2015
4.29
 79,480 4.21 4.36 4.21 0 0 0
02/04/2015
4.29
 72,880 4.29 4.29 4.17 0 0 0
01/04/2015
4.25
 89,380 4.36 4.36 4.25 0 0 0
31/03/2015
4.36
 69,920 4.36 4.40 4.36 0 0 0
30/03/2015
4.36
 162,080 4.36 4.40 4.32 0 0 0
27/03/2015
4.32
 43,070 4.52 4.52 4.29 0 0 0
26/03/2015
4.44
 136,480 4.21 4.56 4.17 0 0 0
25/03/2015
4.29
 72,090 4.29 4.36 4.21 0 0 0
24/03/2015
4.29
 194,490 4.36 4.36 4.25 0 0 0
23/03/2015
4.40
 139,940 4.48 4.48 4.29 600 0 0.0
20/03/2015
4.40
 367,200 4.21 4.48 4.21 0 0 0
19/03/2015
4.21
 181,920 4.17 4.32 4.13 0 0 0
18/03/2015
4.09
 139,240 4.17 4.17 4.05 0 0 0
17/03/2015
4.09
 220,730 3.90 4.13 3.86 0 0 0
16/03/2015
3.90
 184,560 4.05 4.05 3.86 0 0 0
13/03/2015
4.05
 92,630 4.21 4.25 3.98 0 0 0
12/03/2015
4.13
 151,480 4.05 4.13 4.05 0 0 0
11/03/2015
3.86
 545,700 3.63 3.86 3.63 0 14,870 -0.1
10/03/2015
3.63
 106,790 3.59 3.63 3.59 0 4,000 -0.0
09/03/2015
3.59
 13,370 3.67 3.67 3.51 0 0 0
06/03/2015
3.63
 54,900 3.59 3.63 3.51 0 0 0
05/03/2015
3.51
 67,670 3.59 3.59 3.47 0 0 0
04/03/2015
3.59
 36,930 3.55 3.59 3.55 0 0 0
03/03/2015
3.59
 22,910 3.59 3.59 3.55 0 0 0
02/03/2015
3.59
 330 3.59 3.59 3.59 0 0 0
27/02/2015
3.59
 5,400 3.59 3.59 3.51 0 0 0
26/02/2015
3.59
 1,070 3.47 3.59 3.47 0 0 0
25/02/2015
3.59
 29,670 3.55 3.59 3.44 0 0 0
24/02/2015
3.63
 1,020 3.63 3.63 3.63 0 0 0
13/02/2015
3.59
 17,210 3.55 3.59 3.47 0 0 0
12/02/2015
3.67
 12,150 3.59 3.67 3.55 0 0 0
11/02/2015
3.63
 21,660 3.59 3.63 3.51 0 0 0
10/02/2015
3.63
 59,500 3.51 3.63 3.51 0 0 0
09/02/2015
3.47
 750 3.47 3.47 3.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |