CTCP Tập đoàn Công nghệ CMC (cmg)

52.60
0.40
(0.77%)
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)
18/04/2012
2.74
 10,670 2.66 2.74 2.63 0 0 0
17/04/2012
2.74
 39,300 2.63 2.74 2.63 0 0 0
16/04/2012
2.66
 16,880 2.66 2.70 2.66 0 2,000 -0.0
13/04/2012
2.66
 22,250 2.59 2.66 2.59 0 0 0
12/04/2012
2.59
 13,080 2.59 2.63 2.55 0 0 0
11/04/2012
2.59
 9,540 2.63 2.63 2.59 3,000 0 0.0
10/04/2012
2.63
 16,820 2.63 2.63 2.55 0 0 0
09/04/2012
2.63
 1,440 2.63 2.63 2.55 300 0 0.0
06/04/2012
2.63
 12,250 2.59 2.63 2.59 0 0 0
05/04/2012
2.59
 10,210 2.59 2.59 2.59 0 0 0
04/04/2012
2.59
 29,670 2.59 2.59 2.51 0 0 0
03/04/2012
2.55
 500 2.59 2.59 2.55 0 0 0
30/03/2012
2.51
 65,000 2.59 2.59 2.51 0 0 0
29/03/2012
2.63
 13,720 2.63 2.63 2.51 0 0 0
28/03/2012
2.63
 5,630 2.66 2.66 2.59 1,620 0 0.0
27/03/2012
2.66
 11,820 2.70 2.70 2.59 4,000 0 0.0
26/03/2012
2.66
 17,120 2.70 2.70 2.55 0 0 0
23/03/2012
2.59
 42,040 2.51 2.59 2.51 0 0 0
22/03/2012
2.47
 15,890 2.51 2.55 2.47 0 0 0
21/03/2012
2.59
 24,650 2.55 2.59 2.51 10,000 0 0.1
20/03/2012
2.55
 8,610 2.55 2.55 2.51 0 0 0
19/03/2012
2.55
 20,200 2.59 2.59 2.55 6,000 0 0.0
16/03/2012
2.59
 10,910 2.51 2.59 2.43 2,530 0 0.0
15/03/2012
2.55
 71,570 2.43 2.59 2.43 0 34,980 -0.2
14/03/2012
2.55
 13,480 2.55 2.55 2.55 0 0 0
13/03/2012
2.51
 8,920 2.47 2.51 2.43 0 0 0
12/03/2012
2.39
 19,370 2.39 2.47 2.35 1,000 0 0.0
09/03/2012
2.47
 19,960 2.47 2.51 2.35 1,000 0 0.0
08/03/2012
2.47
 24,260 2.59 2.59 2.47 0 0 0
07/03/2012
2.59
 27,710 2.66 2.70 2.55 8,500 0 0.1
06/03/2012
2.63
 34,280 2.82 2.82 2.63 0 0 0
05/03/2012
2.74
 55,400 2.63 2.74 2.63 1,000 0 0.0
02/03/2012
2.63
 10,370 2.59 2.63 2.59 0 0 0
01/03/2012
2.55
 7,480 2.51 2.59 2.51 0 0 0
29/02/2012
2.51
 33,740 2.51 2.63 2.51 0 0 0
28/02/2012
2.59
 15,340 2.74 2.74 2.59 0 0 0
27/02/2012
2.70
 7,590 2.63 2.70 2.63 0 0 0
24/02/2012
2.66
 34,690 2.66 2.66 2.59 3,700 0 0.0
23/02/2012
2.59
 32,150 2.55 2.59 2.39 10 0 0.0
22/02/2012
2.47
 11,630 2.35 2.47 2.35 40 0 0.0
21/02/2012
2.47
 28,320 2.47 2.47 2.43 0 0 0
20/02/2012
2.43
 10,930 2.39 2.43 2.39 4,000 0 0.0
17/02/2012
2.39
 6,050 2.35 2.39 2.35 1,050 0 0.0
16/02/2012
2.39
 2,290 2.28 2.39 2.28 0 0 0
15/02/2012
2.39
 4,000 2.39 2.39 2.35 0 0 0
14/02/2012
2.39
 5,960 2.32 2.39 2.28 0 0 0
13/02/2012
2.35
 3,250 2.35 2.35 2.32 0 0 0
10/02/2012
2.35
 9,320 2.39 2.39 2.32 6,000 0 0.0
09/02/2012
2.35
 8,580 2.28 2.35 2.28 5,000 0 0.0
08/02/2012
2.39
 10,600 2.32 2.39 2.32 9,360 0 0.1
07/02/2012
2.32
 3,800 2.32 2.32 2.32 0 0 0
06/02/2012
2.32
 4,760 2.28 2.32 2.28 0 0 0
03/02/2012
2.28
 47,650 2.35 2.39 2.24 8,940 0 0.1
02/02/2012
2.35
 5,480 2.28 2.35 2.28 4,060 0 0.0
01/02/2012
2.32
 21,480 2.20 2.32 2.20 0 0 0
31/01/2012
2.28
 16,760 2.20 2.28 2.12 0 530 -0.0
30/01/2012
2.20
 2,000 2.32 2.32 2.20 300 0 0.0
20/01/2012
2.32
 15,200 2.28 2.32 2.28 0 0 0
19/01/2012
2.28
 9,210 2.28 2.28 2.24 0 0 0
18/01/2012
2.24
 11,200 2.20 2.24 2.20 400 0 0.0
17/01/2012
2.16
 18,000 2.16 2.20 2.16 0 0 0
16/01/2012
2.24
 3,400 2.24 2.24 2.24 900 0 0.0
13/01/2012
2.24
 5,000 2.24 2.24 2.24 5,000 0 0.0
12/01/2012
2.24
 10,500 2.24 2.24 2.16 0 3,370 -0.0
11/01/2012
2.24
 26,600 2.12 2.24 2.08 2,100 0 0.0
10/01/2012
2.16
 17,980 2.12 2.16 2.12 0 0 0
09/01/2012
2.20
 14,100 2.12 2.20 2.12 170 0 0.0
06/01/2012
2.20
 12,040 2.20 2.20 2.12 0 0 0
05/01/2012
2.20
 5,000 2.12 2.20 2.12 0 0 0
04/01/2012
2.20
 7,700 2.24 2.24 2.20 0 0 0
03/01/2012
2.32
 5,220 2.43 2.43 2.28 0 0 0
30/12/2011
2.32
 1,320 2.32 2.32 2.20 0 0 0
29/12/2011
2.32
 820 2.32 2.35 2.32 0 0 0
28/12/2011
2.35
 8,010 2.32 2.35 2.24 0 0 0
27/12/2011
2.35
 4,010 2.35 2.35 2.24 0 0 0
26/12/2011
2.35
 8,800 2.20 2.35 2.20 0 0 0
23/12/2011
2.32
 500 2.32 2.32 2.32 0 0 0
22/12/2011
2.32
 9,570 2.28 2.39 2.28 0 2,100 -0.0
21/12/2011
2.39
 8,740 2.39 2.39 2.32 0 0 0
20/12/2011
2.39
 7,380 2.32 2.39 2.32 0 0 0
19/12/2011
2.39
 3,700 2.32 2.43 2.32 20 0 0.0
16/12/2011
2.35
 3,140 2.47 2.47 2.35 0 0 0
15/12/2011
2.39
 5,230 2.39 2.47 2.39 0 0 0
14/12/2011
2.51
 2,120 2.63 2.63 2.51 0 0 0
13/12/2011
2.63
 13,530 2.59 2.63 2.47 0 0 0
12/12/2011
2.59
 14,380 2.55 2.59 2.51 0 0 0
09/12/2011
2.55
 11,050 2.55 2.55 2.55 1,810 0 0.0
08/12/2011
2.59
 11,020 2.55 2.59 2.55 4,000 0 0.0
07/12/2011
2.55
 2,120 2.47 2.55 2.47 320 0 0.0
06/12/2011
2.51
 9,770 2.43 2.51 2.43 0 10 -0.0
05/12/2011
2.43
 2,660 2.51 2.55 2.43 10 0 0.0
02/12/2011
2.51
 1,370 2.55 2.55 2.47 1,010 0 0.0
01/12/2011
2.47
 3,840 2.43 2.47 2.35 0 0 0
30/11/2011
2.43
 14,750 2.43 2.43 2.35 6,000 8,770 -0.0
29/11/2011
2.43
 24,600 2.43 2.51 2.32 0 21,340 -0.1
28/11/2011
2.43
 44,100 2.59 2.59 2.43 0 42,420 -0.3
25/11/2011
2.55
 1,610 2.55 2.55 2.43 0 0 0
24/11/2011
2.55
 26,040 2.35 2.55 2.32 0 16,810 -0.1
23/11/2011
2.43
 5,960 2.35 2.43 2.28 0 0 0
22/11/2011
2.35
 7,570 2.24 2.43 2.24 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |