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
(2024-08-20) 		-0.60 -1.13% 13,174,500 144,083 6.8
49.50
54.70
52.20
2 tháng
(2024-07-22) 		-1.60 -2.96% 32,910,800 -1,070,207 -58.1
48.65
56.60
52.20
3 tháng
(2024-06-21) 		-18.10 -25.64% 67,314,600 -297,647 -12.1
48.65
70.60
52.20
6 tháng
(2024-03-25) 		13.20 33.59% 162,215,300 -5,063,578 -360.7
39.30
70.60
52.20
12 tháng
(2023-09-25) 		14.47 38.04% 183,404,800 870,127 -107.8
34.04
70.60
52.20
24 tháng
(2022-09-30) 		16.66 46.48% 201,071,500 4,509,141 40.8
25.04
70.60
52.20
36 tháng
(2021-10-05) 		21.51 69.42% 222,148,200 7,201,634 199.1
25.04
70.60
52.20
60 tháng
(2019-10-16) 		33.26 172.83% 257,793,820 8,787,624 269.5
10.89
70.60
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2014
2.70
 29,480 2.70 2.70 2.70 0 0 0
22/04/2014
2.55
 43,550 2.43 2.55 2.32 0 9,000 -0.1
21/04/2014
2.39
 44,480 2.43 2.59 2.32 0 0 0
18/04/2014
2.43
 13,850 2.43 2.66 2.43 0 0 0
17/04/2014
2.59
 11,220 2.47 2.63 2.47 0 0 0
16/04/2014
2.47
 79,570 2.51 2.63 2.47 1,000 20,000 -0.1
15/04/2014
2.63
 85,330 2.66 2.66 2.59 0 0 0
14/04/2014
2.74
 23,910 2.82 2.82 2.70 0 0 0
11/04/2014
2.82
 27,970 2.74 2.82 2.70 0 0 0
10/04/2014
2.78
 29,480 2.86 2.86 2.78 0 0 0
08/04/2014
2.86
 49,210 2.78 2.86 2.74 10 0 0.0
07/04/2014
2.86
 60,400 2.70 2.90 2.70 10 0 0.0
04/04/2014
2.86
 6,310 2.90 2.90 2.82 0 0 0
03/04/2014
2.90
 40,860 2.82 2.90 2.82 0 3,300 -0.0
02/04/2014
2.86
 78,300 2.82 2.97 2.66 2,500 0 0.0
01/04/2014
2.82
 117,040 3.01 3.01 2.82 0 0 0
31/03/2014
3.01
 95,020 2.97 3.09 2.93 1,000 0 0.0
28/03/2014
3.09
 102,610 3.13 3.13 3.01 0 0 0
27/03/2014
3.13
 141,040 3.05 3.13 2.93 5,000 0 0.0
26/03/2014
3.13
 498,890 3.20 3.24 3.13 0 10 -0.0
25/03/2014
3.05
 692,460 2.97 3.05 2.86 0 10,000 -0.1
24/03/2014
2.86
 275,450 2.82 2.86 2.74 0 0 0
21/03/2014
2.70
 131,280 2.74 2.78 2.70 9,190 0 0.1
20/03/2014
2.74
 90,490 2.78 2.78 2.70 0 0 0
19/03/2014
2.70
 269,300 2.55 2.70 2.55 10 0 0.0
18/03/2014
2.59
 60,450 2.59 2.63 2.55 0 0 0
17/03/2014
2.63
 86,060 2.63 2.66 2.59 0 0 0
14/03/2014
2.63
 82,810 2.55 2.63 2.51 0 0 0
13/03/2014
2.59
 30,700 2.59 2.59 2.55 0 0 0
12/03/2014
2.55
 64,070 2.66 2.66 2.55 0 0 0
11/03/2014
2.66
 56,710 2.70 2.70 2.59 0 0 0
10/03/2014
2.63
 170,000 2.59 2.70 2.59 0 0 0
07/03/2014
2.59
 36,260 2.63 2.63 2.55 0 0 0
06/03/2014
2.66
 19,330 2.55 2.66 2.55 0 0 0
05/03/2014
2.66
 36,840 2.59 2.66 2.55 0 0 0
04/03/2014
2.63
 107,980 2.35 2.63 2.32 0 5,000 -0.0
03/03/2014
2.47
 137,880 2.55 2.63 2.47 2,500 0 0.0
28/02/2014
2.63
 100,110 2.63 2.66 2.59 0 0 0
27/02/2014
2.63
 88,040 2.74 2.74 2.63 0 9,070 -0.1
26/02/2014
2.74
 243,630 2.82 2.82 2.70 16,800 0 0.1
25/02/2014
2.70
 304,830 2.70 2.70 2.63 1,490 19,770 -0.1
24/02/2014
2.55
 27,490 2.55 2.55 2.55 3,000 0 0.0
21/02/2014
2.39
 228,090 2.39 2.39 2.35 15,000 5,500 0.1
20/02/2014
2.24
 48,540 2.24 2.24 2.24 0 21,000 -0.1
19/02/2014
2.12
 22,660 2.12 2.12 2.12 0 0 0
18/02/2014
2.01
 167,290 2.01 2.01 2.01 5,500 11,700 -0.0
17/02/2014
1.89
 53,040 1.89 1.89 1.89 0 0 0
14/02/2014
1.78
 32,520 1.78 1.78 1.74 10,000 0 0.0
13/02/2014
1.78
 34,610 1.78 1.78 1.74 450 0 0.0
12/02/2014
1.81
 21,730 1.74 1.81 1.74 0 0 0
11/02/2014
1.78
 19,360 1.78 1.81 1.78 550 0 0.0
10/02/2014
1.81
 18,490 1.78 1.81 1.78 0 0 0
07/02/2014
1.78
 19,210 1.78 1.78 1.74 5,200 0 0.0
06/02/2014
1.78
 2,030 1.78 1.78 1.78 0 2,010 -0.0
27/01/2014
1.78
 0 1.78 1.78 1.78 0 0 0
24/01/2014
1.78
 4,290 1.74 1.78 1.74 0 0 0
23/01/2014
1.74
 310 1.70 1.74 1.70 0 0 0
22/01/2014
1.74
 4,880 1.74 1.74 1.70 0 0 0
21/01/2014
1.78
 3,260 1.74 1.78 1.70 0 0 0
20/01/2014
1.78
 70 1.74 1.78 1.74 0 0 0
17/01/2014
1.78
 7,910 1.74 1.78 1.74 0 0 0
16/01/2014
1.78
 30,760 1.78 1.78 1.74 0 0 0
15/01/2014
1.78
 40,530 1.70 1.78 1.70 1,300 0 0.0
14/01/2014
1.66
 7,540 1.70 1.70 1.66 0 0 0
13/01/2014
1.70
 4,570 1.70 1.70 1.66 0 0 0
10/01/2014
1.70
 7,670 1.70 1.70 1.70 0 0 0
09/01/2014
1.74
 48,340 1.66 1.74 1.62 0 0 0
08/01/2014
1.74
 7,510 1.70 1.74 1.70 0 0 0
07/01/2014
1.70
 17,100 1.70 1.70 1.66 0 0 0
06/01/2014
1.74
 25,010 1.70 1.74 1.66 0 0 0
03/01/2014
1.78
 20 1.70 1.78 1.70 0 0 0
02/01/2014
1.78
 3,140 1.78 1.78 1.70 0 0 0
31/12/2013
1.74
 3,690 1.74 1.74 1.66 0 0 0
30/12/2013
1.70
 2,340 1.74 1.74 1.66 0 0 0
27/12/2013
1.74
 9,890 1.70 1.74 1.66 0 0 0
26/12/2013
1.70
 4,180 1.78 1.78 1.70 0 0 0
25/12/2013
1.74
 1,170 1.74 1.78 1.70 0 0 0
24/12/2013
1.74
 14,730 1.74 1.74 1.70 0 0 0
23/12/2013
1.78
 10,600 1.78 1.81 1.70 0 0 0
20/12/2013
1.78
 1,670 1.74 1.78 1.70 0 0 0
19/12/2013
1.74
 10,950 1.66 1.78 1.66 0 0 0
18/12/2013
1.74
 2,310 1.74 1.74 1.70 0 0 0
17/12/2013
1.70
 9,400 1.78 1.81 1.70 0 0 0
16/12/2013
1.78
 7,340 1.74 1.78 1.70 0 0 0
13/12/2013
1.74
 4,600 1.74 1.74 1.70 0 0 0
12/12/2013
1.78
 3,130 1.70 1.78 1.70 0 0 0
11/12/2013
1.78
 22,680 1.81 1.81 1.70 0 0 0
10/12/2013
1.81
 14,770 1.78 1.81 1.74 0 0 0
09/12/2013
1.81
 40,460 1.85 1.85 1.74 2,920 0 0.0
06/12/2013
1.78
 19,310 1.70 1.85 1.70 0 0 0
05/12/2013
1.74
 34,180 1.81 1.81 1.74 0 0 0
04/12/2013
1.81
 33,400 1.85 1.93 1.81 400 0 0.0
03/12/2013
1.85
 49,360 1.85 1.89 1.81 0 0 0
02/12/2013
1.93
 41,320 1.93 1.97 1.93 0 0 0
29/11/2013
1.93
 116,150 1.93 1.93 1.93 0 0 0
28/11/2013
1.81
 154,600 1.78 1.81 1.70 0 0 0
27/11/2013
1.70
 59,940 1.74 1.74 1.62 200 0 0.0
26/11/2013
1.66
 2,130 1.78 1.78 1.66 0 0 0
25/11/2013
1.74
 27,500 1.78 1.81 1.74 0 0 0
22/11/2013
1.78
 19,290 1.74 1.78 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |