CTCP Tập đoàn Công nghệ CMC (cmg)

52.50
0
(0%)
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
(2024-08-19) 		-2.10 -3.96% 12,624,300 -71,484 -4.5
49.50
54.70
52.50
2 tháng
(2024-07-22) 		-3.20 -5.91% 31,583,100 -1,271,207 -68.6
48.65
56.60
52.50
3 tháng
(2024-06-20) 		-19 -27.18% 67,686,500 -621,047 -31.2
48.65
70.60
52.50
6 tháng
(2024-03-22) 		10.90 27.25% 161,180,000 -5,224,778 -369.7
39.30
70.60
52.50
12 tháng
(2023-09-25) 		12.87 33.83% 182,077,100 669,127 -118.3
34.04
70.60
52.50
24 tháng
(2022-09-29) 		16 45.83% 199,925,900 4,308,541 30.3
25.04
70.60
52.50
36 tháng
(2021-10-04) 		20.80 69.09% 220,886,000 7,010,534 189.2
25.04
70.60
52.50
60 tháng
(2019-10-15) 		31.73 165.56% 256,477,810 8,586,654 259.0
10.89
70.60
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
38.11
 80,000 38.19 38.19 37.60 13,200 2,000 0.5
24/11/2023
38.19
 67,400 37.60 38.19 37.21 4,000 0 0.2
23/11/2023
37.60
 77,400 38.85 38.85 37.49 21,500 11,600 0.5
22/11/2023
38.70
 43,600 38.74 38.97 38.35 1,500 1,800 -0.0
21/11/2023
38.74
 366,800 37.52 38.74 36.39 171,400 600 8.2
20/11/2023
37.02
 58,900 37.02 37.56 36.86 34,500 2,900 1.5
17/11/2023
37.13
 35,600 37.25 37.56 36.82 7,700 1,200 0.3
16/11/2023
37.17
 101,800 37.33 37.33 36.82 0 0 0
15/11/2023
37.02
 115,800 37.56 37.56 37.02 75,800 0 3.6
14/11/2023
37.09
 229,000 36.19 37.09 36.00 118,500 21,826 4.5
13/11/2023
36.19
 173,000 36.15 36.62 36.15 146,500 6,400 6.5
10/11/2023
36.35
 121,600 36.78 36.78 35.69 94,800 2,600 4.3
09/11/2023
36.55
 43,100 36.82 36.82 36.15 26,400 200 1.2
08/11/2023
36.39
 42,400 36.04 36.62 36.00 5,300 1,500 0.2
07/11/2023
36.00
 60,800 35.29 36.00 35.29 23,900 5,800 0.8
06/11/2023
35.22
 31,900 35.61 35.61 34.59 23,900 1,700 1.0
03/11/2023
35.02
 129,800 34.51 35.02 34.43 107,000 1,600 4.7
02/11/2023
34.79
 96,600 34.08 34.79 33.81 4,200 16,900 -0.6
01/11/2023
34.04
 75,200 33.65 34.04 32.01 1,900 12,700 -0.5
31/10/2023
34.04
 111,900 34.04 34.82 33.57 5,500 9,800 -0.2
30/10/2023
35.02
 121,900 34.51 35.22 34.51 62,100 12,700 2.2
27/10/2023
35.14
 14,200 34.51 35.45 34.51 4,500 600 0.2
26/10/2023
34.47
 228,800 35.65 35.88 34.43 21,700 21,200 0.0
25/10/2023
36.47
 20,000 37.05 37.05 36.00 2,700 1,000 0.1
24/10/2023
36.00
 167,600 36.15 36.78 35.22 4,300 5,600 -0.1
23/10/2023
36.78
 92,000 36.78 36.78 36.23 2,100 19,300 -0.8
20/10/2023
37.33
 22,300 37.49 37.49 36.47 4,000 2,900 0.1
19/10/2023
37.49
 66,500 37.33 37.56 36.31 51,900 5,700 2.2
18/10/2023
37.49
 112,600 37.95 37.95 35.61 4,300 2,500 0.1
17/10/2023
37.95
 34,100 38.35 38.35 37.29 15,200 5,200 0.5
16/10/2023
37.95
 94,700 38.35 39.09 36.78 38,000 8,000 1.5
13/10/2023
39.09
 47,400 39.13 39.13 37.99 7,700 3,000 0.2
12/10/2023
39.44
 151,000 38.50 39.44 37.49 106,100 11,800 4.6
11/10/2023
38.35
 45,900 37.33 38.58 37.33 6,500 700 0.3
10/10/2023
38.23
 124,200 37.25 38.35 36.39 94,100 3,500 4.4
09/10/2023
37.72
 65,600 36.98 37.84 36.78 55,600 4,200 2.5
06/10/2023
37.17
 28,200 36.70 37.17 36.39 4,600 6,700 -0.1
05/10/2023
36.94
 17,700 37.80 37.80 36.08 5,900 800 0.2
04/10/2023
37.17
 264,000 36.00 37.17 34.82 60,700 12,300 2.3
03/10/2023
36.86
 93,600 37.41 37.41 36.39 3,600 8,000 -0.2
02/10/2023
37.41
 66,800 37.60 37.80 36.78 200 20,800 -1.0
29/09/2023
37.41
 35,700 37.25 37.64 36.78 400 700 -0.0
28/09/2023
37.56
 93,200 37.09 38.15 36.90 700 22,800 -1.0
27/09/2023
38.19
 29,300 37.64 38.19 36.94 700 5,300 -0.2
26/09/2023
37.64
 21,700 37.56 38.19 37.56 600 1,200 -0.0
25/09/2023
38.03
 63,400 38.35 38.54 37.60 42,500 2,400 1.9
22/09/2023
38.35
 216,900 38.19 38.50 36.78 11,500 9,900 0.1
21/09/2023
38.19
 47,000 38.27 38.27 37.88 3,000 4,400 -0.1
20/09/2023
38.27
 60,900 40.30 40.30 37.95 11,000 35,400 -1.2
19/09/2023
38.70
 92,500 37.68 38.70 37.60 64,900 13,000 2.5
18/09/2023
38.19
 14,100 38.42 38.42 37.95 0 0 0
15/09/2023
38.97
 36,100 38.78 38.97 38.19 2,600 1,600 0.0
14/09/2023
38.74
 502,800 38.97 39.13 37.56 189,300 3,600 9.2
13/09/2023
38.97
 53,700 39.60 39.60 38.97 5,800 0 0.3
12/09/2023
39.60
 476,300 38.78 39.60 37.56 45,500 2,900 2.1
11/09/2023
39.21
 52,100 39.52 39.75 38.66 1,800 4,300 -0.1
08/09/2023
39.52
 199,800 39.21 39.83 37.72 9,500 19,700 -0.5
07/09/2023
39.21
 78,700 39.68 39.68 38.97 19,900 9,700 0.5
06/09/2023
39.68
 159,000 39.91 39.91 38.89 52,200 3,500 2.5
05/09/2023
39.75
 128,400 39.60 39.91 38.35 72,000 64,900 0.4
31/08/2023
39.60
 170,800 39.60 39.68 39.13 17,300 38,600 -1.1
30/08/2023
39.52
 260,200 39.36 39.52 37.56 10,300 11,900 -0.1
29/08/2023
39.44
 222,800 39.36 39.99 39.29 6,000 47,100 -2.1
28/08/2023
39.29
 283,800 38.89 39.52 38.89 39,200 34,600 0.2
25/08/2023
39.05
 111,500 38.35 39.13 37.72 5,800 27,800 -1.1
24/08/2023
38.74
 253,700 37.80 39.44 37.17 63,700 32,600 1.5
23/08/2023
38.31
 74,800 37.95 38.31 37.56 3,200 11,600 -0.4
22/08/2023
38.58
 40,600 37.95 38.58 36.62 12,200 3,900 0.4
21/08/2023
37.95
 55,500 36.23 37.95 36.23 3,700 38,900 -1.7
18/08/2023
37.56
 135,700 37.76 37.84 36.47 15,300 14,300 0.1
17/08/2023
37.95
 134,400 38.54 38.54 37.95 20,400 30,600 -0.5
16/08/2023
38.39
 75,800 38.31 38.42 37.92 54,500 500 2.6
15/08/2023
38.31
 76,400 38.31 38.35 37.80 38,500 33,600 0.2
14/08/2023
38.19
 55,400 37.95 38.35 37.88 3,000 9,000 -0.3
11/08/2023
38.35
 34,500 37.95 38.35 37.88 100 12,500 -0.6
10/08/2023
38.27
 54,600 38.27 38.27 37.56 2,000 5,200 -0.2
09/08/2023
38.35
 64,100 37.95 38.50 36.78 11,200 5,400 0.3
08/08/2023
38.50
 44,600 38.07 38.82 37.88 9,900 100 0.5
07/08/2023
38.66
 210,100 38.74 38.97 37.64 60,600 32,600 1.4
04/08/2023
38.50
 103,100 38.58 38.58 37.92 14,900 3,800 0.5
03/08/2023
38.35
 143,500 37.80 38.54 37.68 51,300 41,000 0.5
02/08/2023
38.74
 193,500 38.39 38.82 37.09 102,100 14,800 4.3
01/08/2023
38.39
 182,500 38.74 38.74 37.95 55,600 20,300 1.7
31/07/2023
38.39
 161,100 37.95 38.42 37.56 125,000 24,000 4.9
28/07/2023
37.80
 171,100 37.56 37.80 36.31 2,300 0 0.1
27/07/2023
37.41
 295,300 37.17 37.56 36.94 102,400 31,600 3.4
26/07/2023
36.94
 72,900 37.09 37.13 36.78 900 7,700 -0.3
25/07/2023
37.09
 93,600 37.49 37.56 37.09 27,300 36,200 -0.4
24/07/2023
37.45
 102,300 37.49 37.95 37.05 10,600 22,100 -0.5
21/07/2023
37.49
 75,500 37.64 37.64 36.94 1,600 200 0.1
20/07/2023
37.64
 23,700 37.56 37.80 37.25 1,300 3,800 -0.1
19/07/2023
37.92
 39,500 37.92 37.95 37.02 11,800 5,300 0.3
18/07/2023
37.95
 84,200 37.64 37.95 36.08 15,700 5,400 0.5
17/07/2023
37.72
 39,200 37.95 37.95 37.17 17,000 100 0.8
14/07/2023
37.56
 21,900 37.64 37.64 37.17 1,100 9,700 -0.4
13/07/2023
37.68
 74,200 36.51 37.95 36.51 1,600 26,000 -1.2
12/07/2023
37.33
 121,400 37.21 37.56 36.39 15,300 21,600 -0.3
11/07/2023
36.98
 105,000 36.47 37.17 36.47 2,400 33,500 -1.5
10/07/2023
36.62
 120,000 37.13 37.13 36.00 63,200 23,600 1.9
07/07/2023
36.70
 27,400 36.08 36.70 36.00 800 600 0.0

Chính sách bảo mật | Điều khoản sử dụng |