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)
06/02/2015
3.51
 10,070 3.40 3.51 3.28 0 0 0
05/02/2015
3.51
 17,500 3.51 3.51 3.51 0 0 0
04/02/2015
3.51
 5,130 3.20 3.51 3.20 0 0 0
03/02/2015
3.44
 19,030 3.44 3.44 3.44 0 0 0
02/02/2015
3.47
 26,010 3.51 3.55 3.47 0 0 0
30/01/2015
3.63
 6,470 3.67 3.67 3.51 0 0 0
29/01/2015
3.63
 40 3.59 3.63 3.55 0 0 0
28/01/2015
3.55
 22,050 3.59 3.59 3.55 500 0 0.0
27/01/2015
3.63
 1,430 3.67 3.67 3.55 0 0 0
26/01/2015
3.67
 28,520 3.63 3.67 3.63 6,030 0 0.1
23/01/2015
3.67
 62,420 3.67 3.71 3.63 0 0 0
22/01/2015
3.63
 23,800 3.59 3.63 3.51 0 0 0
21/01/2015
3.55
 9,030 3.63 3.63 3.47 0 0 0
20/01/2015
3.55
 15,340 3.55 3.59 3.51 3,000 0 0.0
19/01/2015
3.55
 51,720 3.59 3.63 3.55 14,870 0 0.1
16/01/2015
3.59
 26,610 3.51 3.59 3.51 0 0 0
15/01/2015
3.51
 41,650 3.44 3.51 3.44 0 0 0
14/01/2015
3.51
 48,040 3.32 3.51 3.28 0 0 0
13/01/2015
3.32
 16,320 3.28 3.32 3.28 4,000 0 0.0
12/01/2015
3.28
 16,430 3.28 3.32 3.28 1,500 0 0.0
09/01/2015
3.32
 22,140 3.20 3.32 3.17 0 0 0
08/01/2015
3.28
 10,850 3.28 3.28 3.20 0 0 0
07/01/2015
3.24
 2,970 3.28 3.32 3.20 0 0 0
06/01/2015
3.36
 1,630 3.36 3.36 3.32 0 0 0
05/01/2015
3.36
 2,830 3.47 3.47 3.36 0 0 0
31/12/2014
3.44
 7,820 3.32 3.47 3.32 0 0 0
30/12/2014
3.40
 56,720 3.32 3.40 3.20 0 0 0
29/12/2014
3.44
 6,380 3.36 3.44 3.28 0 0 0
26/12/2014
3.44
 7,520 3.28 3.44 3.28 0 0 0
25/12/2014
3.44
 23,200 3.44 3.47 3.44 4,310 0 0.0
24/12/2014
3.44
 1,200 3.44 3.44 3.32 0 0 0
23/12/2014
3.47
 13,310 3.47 3.47 3.44 0 0 0
22/12/2014
3.47
 26,910 3.55 3.55 3.47 0 0 0
19/12/2014
3.59
 2,400 3.59 3.59 3.59 1,900 0 0.0
18/12/2014
3.47
 210 3.47 3.47 3.47 0 0 0
17/12/2014
3.47
 55,620 3.47 3.47 3.36 0 0 0
16/12/2014
3.55
 71,090 3.47 3.55 3.40 0 0 0
15/12/2014
3.55
 27,370 3.51 3.59 3.51 0 0 0
12/12/2014
3.51
 12,390 3.51 3.55 3.47 0 0 0
11/12/2014
3.55
 35,100 3.47 3.55 3.47 0 1,480 -0.0
10/12/2014
3.47
 31,750 3.28 3.51 3.28 0 0 0
09/12/2014
3.40
 67,030 3.55 3.59 3.40 1,000 0 0.0
08/12/2014
3.63
 5,400 3.63 3.67 3.55 0 200 -0.0
05/12/2014
3.63
 2,890 3.63 3.63 3.59 400 0 0.0
04/12/2014
3.63
 53,910 3.63 3.71 3.59 0 0 0
03/12/2014
3.55
 78,180 3.55 3.59 3.55 0 0 0
02/12/2014
3.55
 60,090 3.55 3.63 3.47 0 5,200 -0.0
01/12/2014
3.55
 46,750 3.63 3.67 3.55 0 0 0
28/11/2014
3.59
 47,390 3.63 3.67 3.59 0 0 0
27/11/2014
3.71
 7,000 3.74 3.74 3.71 0 0 0
26/11/2014
3.63
 105,240 3.67 3.71 3.55 3,700 0 0.0
25/11/2014
3.59
 65,260 3.55 3.63 3.55 0 40,080 -0.4
24/11/2014
3.55
 134,960 3.67 3.74 3.55 0 60,920 -0.6
21/11/2014
3.71
 142,280 3.74 3.86 3.67 200 0 0.0
20/11/2014
3.74
 127,450 3.67 3.78 3.67 1,000 10 0.0
19/11/2014
3.67
 127,980 3.71 3.82 3.59 1,000 0 0.0
18/11/2014
3.71
 112,380 3.86 3.90 3.71 0 2,000 -0.0
17/11/2014
3.86
 133,350 4.05 4.05 3.86 0 0 0
14/11/2014
4.02
 59,410 4.09 4.09 3.90 8,000 0 0.1
13/11/2014
4.09
 351,590 4.02 4.17 4.02 0 0 0
12/11/2014
3.98
 204,930 3.86 4.02 3.82 0 0 0
11/11/2014
3.78
 120,760 3.78 3.86 3.78 0 0 0
10/11/2014
3.78
 89,080 3.78 3.78 3.74 14,000 0 0.1
07/11/2014
3.74
 83,170 3.63 3.74 3.55 6,010 0 0.1
06/11/2014
3.63
 12,640 3.47 3.63 3.47 0 3,590 -0.0
05/11/2014
3.63
 41,720 3.63 3.63 3.47 0 0 0
04/11/2014
3.59
 33,850 3.63 3.63 3.47 0 0 0
03/11/2014
3.63
 89,350 3.59 3.71 3.59 0 0 0
31/10/2014
3.51
 39,310 3.44 3.51 3.44 0 0 0
30/10/2014
3.47
 51,290 3.51 3.55 3.44 0 0 0
29/10/2014
3.51
 8,520 3.59 3.59 3.47 0 0 0
28/10/2014
3.51
 59,390 3.47 3.55 3.40 0 0 0
27/10/2014
3.47
 81,700 3.59 3.63 3.47 0 0 0
24/10/2014
3.59
 87,850 3.67 3.71 3.47 0 2,000 -0.0
23/10/2014
3.59
 77,960 3.59 3.71 3.55 0 0 0
22/10/2014
3.59
 90,530 3.55 3.71 3.51 60 0 0.0
21/10/2014
3.59
 71,820 3.71 3.74 3.59 0 0 0
20/10/2014
3.63
 71,860 3.71 3.74 3.63 0 0 0
17/10/2014
3.71
 179,930 3.47 3.71 3.47 0 0 0
16/10/2014
3.51
 294,140 3.71 3.74 3.51 0 0 0
15/10/2014
3.67
 121,030 3.55 3.67 3.47 0 0 0
14/10/2014
3.59
 300,980 3.71 3.82 3.59 0 24,200 -0.2
13/10/2014
3.74
 182,340 3.74 3.86 3.59 0 800 -0.0
10/10/2014
3.74
 269,520 3.98 3.98 3.63 4,000 0 0.0
09/10/2014
3.86
 628,160 3.78 4.02 3.78 2,000 7,510 -0.1
08/10/2014
3.78
 172,060 3.74 3.78 3.59 0 0 0
07/10/2014
3.71
 208,400 3.86 3.90 3.63 0 5,000 -0.0
06/10/2014
3.86
 181,240 3.86 3.90 3.78 0 0 0
03/10/2014
3.86
 446,170 3.86 3.94 3.78 7,710 0 0.1
02/10/2014
3.71
 363,000 3.47 3.71 3.47 0 30,120 -0.3
01/10/2014
3.47
 385,550 3.40 3.51 3.40 0 0 0
30/09/2014
3.36
 256,030 3.36 3.47 3.36 0 0 0
29/09/2014
3.36
 203,540 3.36 3.51 3.36 0 0 0
26/09/2014
3.36
 293,760 3.20 3.40 3.17 3,000 0 0.0
25/09/2014
3.20
 23,430 3.09 3.20 3.05 0 0 0
24/09/2014
3.17
 58,920 3.20 3.24 3.09 0 0 0
23/09/2014
3.17
 380,670 3.01 3.17 3.01 0 1,000 -0.0
22/09/2014
2.97
 26,820 3.01 3.09 2.97 0 0 0
19/09/2014
3.01
 90,380 3.05 3.05 2.93 0 3,000 -0.0
18/09/2014
3.05
 63,320 3.13 3.13 3.05 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |