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)
03/07/2013
1.70
 2,030 1.62 1.70 1.62 0 0 0
02/07/2013
1.70
 6,180 1.74 1.74 1.66 0 0 0
01/07/2013
1.66
 8,430 1.66 1.74 1.66 0 0 0
28/06/2013
1.74
 5,120 1.74 1.74 1.74 2,000 0 0.0
27/06/2013
1.74
 1,010 1.74 1.74 1.74 0 0 0
26/06/2013
1.74
 11,580 1.58 1.74 1.58 1,400 10,000 -0.0
25/06/2013
1.70
 10,420 1.70 1.74 1.66 0 0 0
24/06/2013
1.74
 12,010 1.74 1.74 1.70 0 0 0
21/06/2013
1.74
 14,510 1.62 1.74 1.62 12,500 0 0.1
20/06/2013
1.74
 26,980 1.62 1.78 1.62 0 530 -0.0
19/06/2013
1.74
 16,370 1.74 1.74 1.66 0 0 0
18/06/2013
1.74
 16,910 1.70 1.74 1.66 0 0 0
17/06/2013
1.74
 17,080 1.70 1.74 1.70 0 0 0
14/06/2013
1.74
 14,740 1.70 1.74 1.70 0 0 0
13/06/2013
1.66
 31,110 1.70 1.70 1.58 0 26,500 -0.1
12/06/2013
1.70
 130 1.74 1.74 1.70 0 0 0
11/06/2013
1.70
 9,710 1.66 1.74 1.62 5,000 0 0.0
10/06/2013
1.74
 3,030 1.74 1.74 1.70 0 0 0
07/06/2013
1.74
 10,220 1.74 1.74 1.70 200 0 0.0
06/06/2013
1.74
 8,300 1.74 1.74 1.70 0 0 0
05/06/2013
1.74
 2,300 1.74 1.74 1.74 0 0 0
04/06/2013
1.74
 2,920 1.70 1.74 1.70 0 0 0
03/06/2013
1.74
 9,380 1.74 1.74 1.66 0 0 0
31/05/2013
1.70
 23,110 1.78 1.78 1.62 0 0 0
30/05/2013
1.70
 32,740 1.70 1.70 1.62 0 5,300 -0.0
29/05/2013
1.74
 19,240 1.70 1.81 1.66 330 0 0.0
28/05/2013
1.78
 31,730 1.81 1.81 1.70 0 0 0
27/05/2013
1.81
 45,410 1.85 1.85 1.70 5,000 0 0.0
24/05/2013
1.81
 6,280 1.78 1.81 1.74 0 0 0
23/05/2013
1.78
 8,640 1.89 1.89 1.78 0 0 0
22/05/2013
1.89
 2,980 1.85 1.89 1.78 0 0 0
21/05/2013
1.85
 10,430 1.78 1.89 1.78 0 0 0
20/05/2013
1.89
 4,650 1.89 1.89 1.78 0 0 0
17/05/2013
1.78
 6,010 1.85 1.85 1.78 0 0 0
16/05/2013
1.85
 9,120 1.74 1.93 1.74 0 4,000 -0.0
15/05/2013
1.81
 1,840 1.78 1.81 1.74 0 0 0
14/05/2013
1.74
 2,520 1.85 1.85 1.74 0 0 0
13/05/2013
1.85
 1,910 1.85 1.85 1.78 0 0 0
10/05/2013
1.85
 9,360 1.81 1.85 1.81 5,700 0 0.0
09/05/2013
1.81
 42,730 1.70 1.81 1.70 4,300 5,860 -0.0
08/05/2013
1.70
 2,010 1.74 1.78 1.70 0 0 0
07/05/2013
1.78
 270 1.70 1.78 1.70 0 140 -0.0
06/05/2013
1.78
 18,170 1.81 1.81 1.74 0 0 0
03/05/2013
1.78
 730 1.81 1.81 1.70 0 380 -0.0
02/05/2013
1.81
 370 1.85 1.85 1.66 0 0 0
26/04/2013
1.78
 1,220 1.78 1.78 1.74 1,000 0 0.0
25/04/2013
1.78
 110 1.78 1.78 1.78 0 0 0
24/04/2013
1.78
 2,180 1.78 1.78 1.66 0 0 0
23/04/2013
1.78
 15,100 1.70 1.78 1.70 0 15,000 -0.1
22/04/2013
1.70
 1,610 1.70 1.70 1.70 0 0 0
18/04/2013
1.62
 4,940 1.81 1.81 1.62 0 0 0
17/04/2013
1.70
 16,860 1.78 1.78 1.58 0 0 0
16/04/2013
1.66
 1,990 1.89 1.89 1.66 0 0 0
15/04/2013
1.78
 1,940 1.89 1.89 1.78 0 0 0
12/04/2013
1.89
 26,610 2.01 2.01 1.89 0 0 0
11/04/2013
2.01
 13,490 2.01 2.01 1.97 0 0 0
10/04/2013
2.08
 16,140 2.12 2.12 1.93 0 0 0
09/04/2013
2.05
 18,220 2.16 2.16 2.05 0 0 0
08/04/2013
2.16
 24,900 2.16 2.16 2.08 6,000 0 0.0
05/04/2013
2.16
 55,210 2.16 2.20 2.05 3,000 0 0.0
04/04/2013
2.16
 38,950 2.20 2.20 2.08 0 0 0
03/04/2013
2.20
 68,430 2.20 2.24 2.12 0 0 0
02/04/2013
2.20
 41,000 2.16 2.20 2.16 0 0 0
01/04/2013
2.16
 12,530 2.08 2.20 2.08 0 0 0
29/03/2013
2.20
 3,440 2.20 2.20 2.12 0 0 0
28/03/2013
2.16
 19,630 2.08 2.16 2.08 0 0 0
27/03/2013
2.20
 40,020 2.20 2.20 2.08 18,000 0 0.1
26/03/2013
2.20
 15,500 2.24 2.24 2.20 0 0 0
25/03/2013
2.24
 47,510 2.08 2.24 2.08 0 0 0
22/03/2013
2.20
 50,120 2.24 2.24 2.08 0 0 0
21/03/2013
2.20
 31,410 2.20 2.20 2.12 0 6,720 -0.0
20/03/2013
2.20
 24,620 2.12 2.20 2.12 0 0 0
19/03/2013
2.24
 55,300 2.28 2.28 2.12 0 0 0
18/03/2013
2.28
 53,510 2.28 2.28 2.12 0 0 0
15/03/2013
2.28
 3,300 2.28 2.28 2.24 0 0 0
14/03/2013
2.28
 62,010 2.28 2.32 2.28 0 0 0
13/03/2013
2.28
 54,100 2.32 2.35 2.28 0 0 0
12/03/2013
2.32
 56,430 2.32 2.35 2.28 0 0 0
11/03/2013
2.32
 74,580 2.28 2.35 2.28 0 0 0
08/03/2013
2.24
 9,380 2.28 2.28 2.24 80 0 0.0
07/03/2013
2.20
 70,890 2.12 2.20 2.08 0 0 0
06/03/2013
2.08
 19,210 2.05 2.08 2.01 1,080 0 0.0
05/03/2013
2.01
 3,950 2.01 2.01 1.85 0 0 0
04/03/2013
1.93
 15,080 1.93 2.05 1.93 0 0 0
01/03/2013
2.05
 5,270 2.05 2.05 1.97 500 0 0.0
28/02/2013
2.05
 2,870 2.01 2.05 1.93 0 0 0
27/02/2013
2.05
 10,670 2.08 2.08 1.93 100 0 0.0
26/02/2013
2.01
 12,140 2.01 2.08 1.89 0 0 0
25/02/2013
2.01
 19,610 2.16 2.16 2.01 0 0 0
22/02/2013
2.12
 8,010 2.20 2.20 2.01 0 0 0
21/02/2013
2.12
 21,880 2.12 2.28 2.12 0 0 0
20/02/2013
2.28
 4,080 2.28 2.28 2.24 2,700 0 0.0
19/02/2013
2.28
 3,000 2.28 2.28 2.28 0 0 0
18/02/2013
2.28
 2,930 2.24 2.28 2.24 200 0 0.0
08/02/2013
2.20
 4,680 2.20 2.20 2.20 3,600 0 0.0
07/02/2013
2.16
 12,700 2.12 2.16 2.08 0 0 0
06/02/2013
2.12
 10,940 2.08 2.12 2.08 0 0 0
05/02/2013
2.08
 10,010 2.05 2.08 2.01 0 0 0
04/02/2013
2.05
 9,250 1.93 2.05 1.93 0 0 0
01/02/2013
2.01
 4,510 2.01 2.01 2.01 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |