CTCP Tập đoàn Công nghệ CMC (cmg)

52.40
0.20
(0.38%)
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)
10/09/2012
1.58
 110 1.66 1.66 1.58 0 0 0
07/09/2012
1.66
 5,530 1.74 1.74 1.58 0 5,500 -0.0
06/09/2012
1.66
 4,840 1.74 1.74 1.62 0 0 0
05/09/2012
1.66
 5,860 1.74 1.74 1.66 0 4,680 -0.0
04/09/2012
1.74
 15,370 1.66 1.74 1.66 0 11,820 -0.1
31/08/2012
1.74
 60 1.78 1.78 1.74 0 0 0
30/08/2012
1.74
 710 1.74 1.74 1.70 0 530 -0.0
29/08/2012
1.74
 1,270 1.74 1.74 1.66 0 0 0
28/08/2012
1.70
 8,900 1.62 1.78 1.62 0 1,840 -0.0
27/08/2012
1.70
 10,120 1.70 1.70 1.70 0 0 0
24/08/2012
1.78
 18,990 1.70 1.78 1.70 1,460 0 0.0
23/08/2012
1.78
 1,000 1.78 1.78 1.78 0 0 0
22/08/2012
1.85
 80 1.85 1.85 1.85 0 0 0
21/08/2012
1.81
 2,780 1.85 1.85 1.81 0 0 0
20/08/2012
1.89
 1,230 1.93 1.93 1.85 1,000 200 0.0
17/08/2012
1.93
 4,280 1.85 1.93 1.85 0 0 0
16/08/2012
1.89
 1,760 1.85 1.89 1.85 0 0 0
15/08/2012
1.89
 13,740 1.89 1.89 1.78 0 0 0
14/08/2012
1.85
 7,450 1.85 1.85 1.78 0 0 0
13/08/2012
1.78
 13,470 1.66 1.78 1.66 0 0 0
10/08/2012
1.70
 5,360 1.85 1.85 1.70 0 0 0
09/08/2012
1.78
 27,270 1.78 1.78 1.70 0 0 0
08/08/2012
1.70
 240 1.78 1.78 1.70 0 0 0
07/08/2012
1.70
 3,400 1.81 1.81 1.70 0 0 0
06/08/2012
1.74
 9,010 1.78 1.81 1.74 0 0 0
03/08/2012
1.74
 5,310 1.78 1.85 1.74 0 0 0
02/08/2012
1.78
 5,510 1.78 1.89 1.78 0 0 0
01/08/2012
1.81
 9,950 1.85 1.85 1.81 0 0 0
31/07/2012
1.89
 6,000 1.93 1.93 1.89 0 0 0
30/07/2012
1.97
 220 1.97 1.97 1.97 0 0 0
27/07/2012
1.93
 1,960 1.93 1.93 1.93 0 0 0
26/07/2012
1.93
 5,490 1.89 1.93 1.89 0 2,470 -0.0
25/07/2012
1.89
 2,830 1.97 1.97 1.89 0 0 0
24/07/2012
1.93
 3,610 1.93 2.01 1.93 0 0 0
23/07/2012
2.01
 5,050 1.93 2.01 1.93 0 0 0
20/07/2012
2.01
 8,620 1.97 2.01 1.97 0 1,000 -0.0
19/07/2012
2.01
 4,030 2.01 2.01 2.01 0 3,530 -0.0
18/07/2012
2.01
 20,020 2.01 2.01 1.97 5,000 0 0.0
17/07/2012
1.97
 430 1.97 1.97 1.97 0 0 0
16/07/2012
1.97
 5,260 1.97 1.97 1.89 0 0 0
13/07/2012
1.93
 6,500 1.81 1.93 1.81 0 240 -0.0
12/07/2012
1.89
 1,320 1.89 1.89 1.89 0 0 0
11/07/2012
1.97
 10,140 1.97 1.97 1.93 0 0 0
10/07/2012
1.97
 5,170 1.97 1.97 1.93 0 0 0
09/07/2012
1.93
 9,030 1.93 1.93 1.89 100 0 0.0
06/07/2012
1.93
 11,090 1.85 1.93 1.85 0 0 0
05/07/2012
1.85
 5,280 1.93 1.93 1.81 0 0 0
04/07/2012
1.89
 2,820 1.97 1.97 1.89 0 0 0
03/07/2012
1.93
 11,650 1.89 1.97 1.89 0 0 0
02/07/2012
1.97
 7,010 2.08 2.08 1.93 0 10 -0.0
29/06/2012
2.01
 4,030 2.08 2.08 2.01 0 0 0
28/06/2012
2.08
 870 2.01 2.08 2.01 0 0 0
27/06/2012
2.05
 50 2.08 2.08 1.93 0 0 0
26/06/2012
2.01
 10,510 2.05 2.05 2.01 0 0 0
25/06/2012
2.08
 7,430 2.12 2.16 2.08 890 0 0.0
22/06/2012
2.16
 16,890 2.12 2.16 2.08 0 0 0
21/06/2012
2.16
 1,210 2.16 2.16 2.08 0 0 0
20/06/2012
2.12
 6,520 2.12 2.12 2.08 5,000 0 0.0
19/06/2012
2.08
 11,600 2.12 2.12 2.08 0 0 0
18/06/2012
2.16
 9,070 2.12 2.16 2.12 0 0 0
15/06/2012
2.12
 2,380 2.08 2.12 2.08 0 0 0
14/06/2012
2.08
 4,780 2.08 2.08 2.05 0 0 0
13/06/2012
2.08
 6,020 2.05 2.08 2.05 0 0 0
12/06/2012
2.05
 24,700 2.05 2.05 2.01 0 580 -0.0
11/06/2012
2.08
 10,920 2.12 2.12 2.08 0 4,420 -0.0
08/06/2012
2.12
 31,310 2.16 2.16 2.08 0 5,000 -0.0
07/06/2012
2.16
 30,450 2.08 2.16 2.05 15,000 15,120 0.0
06/06/2012
2.08
 10,720 2.08 2.08 2.01 2,510 0 0.0
05/06/2012
2.08
 10,530 1.97 2.08 1.97 0 0 0
04/06/2012
2.01
 44,680 2.01 2.05 2.01 0 20,550 -0.1
01/06/2012
2.08
 20,850 2.24 2.24 2.08 2,050 0 0.0
31/05/2012
2.16
 12,520 2.24 2.24 2.16 0 0 0
30/05/2012
2.24
 98,230 2.16 2.24 2.16 200 0 0.0
29/05/2012
2.24
 35,250 2.24 2.24 2.24 0 0 0
28/05/2012
2.35
 51,380 2.51 2.51 2.35 0 0 0
25/05/2012
2.47
 32,930 2.43 2.47 2.32 0 0 0
24/05/2012
2.35
 36,100 2.51 2.51 2.35 10,000 0 0.1
23/05/2012
2.47
 41,670 2.55 2.55 2.47 0 0 0
22/05/2012
2.59
 52,410 2.70 2.70 2.59 0 0 0
21/05/2012
2.70
 18,060 2.70 2.70 2.70 0 0 0
18/05/2012
2.59
 73,610 2.63 2.66 2.59 6,000 0 0.0
17/05/2012
2.70
 80,900 2.70 2.82 2.70 12,000 0 0.1
16/05/2012
2.82
 22,850 2.82 2.82 2.82 3,500 0 0.0
15/05/2012
2.93
 12,410 2.93 2.93 2.93 0 0 0
14/05/2012
3.05
 77,090 3.17 3.17 3.05 1,900 0 0.0
11/05/2012
3.20
 73,520 3.32 3.32 3.17 13,500 10 0.1
10/05/2012
3.28
 180,840 3.24 3.28 3.13 7,670 0 0.1
09/05/2012
3.13
 68,650 3.13 3.13 3.05 11,800 0 0.1
08/05/2012
3.01
 205,600 3.01 3.01 2.93 0 0 0
07/05/2012
2.90
 130,750 2.78 2.90 2.78 10 6,000 -0.0
04/05/2012
2.78
 53,920 2.74 2.78 2.70 0 0 0
03/05/2012
2.78
 18,840 2.78 2.82 2.70 0 3,000 -0.0
02/05/2012
2.78
 134,790 2.70 2.78 2.66 780 0 0.0
27/04/2012
2.66
 21,720 2.66 2.66 2.59 1,580 0 0.0
26/04/2012
2.63
 160 2.63 2.63 2.63 0 0 0
25/04/2012
2.66
 51,860 2.63 2.70 2.59 0 18,480 -0.1
24/04/2012
2.59
 8,420 2.63 2.63 2.59 0 0 0
23/04/2012
2.59
 19,010 2.55 2.59 2.51 0 0 0
20/04/2012
2.63
 9,710 2.66 2.70 2.63 0 0 0
19/04/2012
2.70
 7,400 2.74 2.74 2.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |