CTCP Tập đoàn Công nghệ CMC (cmg)

52.20
-0.30
(-0.57%)
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)
01/07/2011
3.13
 334,510 3.17 3.21 3.10 1,500 142,680 -1.2
30/06/2011
3.24
 56,680 3.39 3.42 3.24 3,000 12,320 -0.1
29/06/2011
3.39
 84,380 3.42 3.42 3.31 2,000 41,200 -0.4
28/06/2011
3.42
 113,100 3.57 3.57 3.42 0 32,000 -0.3
27/06/2011
3.57
 72,260 3.68 3.68 3.53 0 36,030 -0.4
24/06/2011
3.57
 26,850 3.57 3.61 3.50 9,900 12,000 -0.0
23/06/2011
3.50
 133,440 3.57 3.57 3.46 0 92,290 -0.9
22/06/2011
3.53
 105,890 3.79 3.79 3.53 0 61,060 -0.6
21/06/2011
3.68
 249,210 3.71 3.79 3.61 1,500 88,610 -0.9
20/06/2011
3.79
 107,390 3.79 3.82 3.79 1,000 60,000 -0.6
17/06/2011
3.97
 161,920 4.15 4.15 3.97 2,000 50,200 -0.5
16/06/2011
4.15
 168,220 4.19 4.26 4.01 0 154,200 -1.7
15/06/2011
4.19
 90,340 4.37 4.37 4.15 310 48,790 -0.6
14/06/2011
4.30
 262,670 4.30 4.30 4.19 0 300,000 -3.5
13/06/2011
4.12
 269,280 4.08 4.12 4.01 0 240,000 -2.7
10/06/2011
3.93
 80,810 4.01 4.01 3.93 20 72,760 -0.8
09/06/2011
3.93
 11,610 3.93 4.01 3.93 0 11,610 -0.1
08/06/2011
3.93
 7,190 3.93 3.93 3.86 320 0 0.0
07/06/2011
4.01
 40,900 4.01 4.01 4.01 0 34,360 -0.4
06/06/2011
4.01
 14,470 3.86 4.01 3.82 0 20 -0.0
03/06/2011
4.01
 40,240 4.30 4.30 4.01 1,880 26,900 -0.3
02/06/2011
4.19
 36,880 4.15 4.19 4.08 0 30,420 -0.3
01/06/2011
4.08
 15,110 4.15 4.15 3.97 6,000 0 0.1
31/05/2011
4.15
 9,200 4.15 4.15 4.15 0 0 0
30/05/2011
4.37
 5,730 4.41 4.41 4.19 1,300 0 0.0
27/05/2011
4.41
 19,800 4.37 4.41 4.15 0 0 0
26/05/2011
4.22
 19,500 3.86 4.22 3.86 0 0 0
25/05/2011
4.04
 16,620 4.04 4.04 4.04 400 0 0.0
24/05/2011
4.22
 48,700 4.66 4.66 4.22 200 0 0.0
23/05/2011
4.44
 14,100 4.55 4.55 4.44 6,000 0 0.1
20/05/2011
4.66
 460 4.92 4.92 4.66 0 0 0
19/05/2011
4.88
 22,410 4.52 4.92 4.52 0 5,010 -0.1
18/05/2011
4.73
 18,120 4.73 4.73 4.63 0 0 0
17/05/2011
4.84
 2,940 4.92 4.92 4.84 0 2,240 -0.0
16/05/2011
4.92
 910 5.10 5.10 4.92 800 100 0.0
13/05/2011
5.10
 13,410 4.88 5.10 4.73 400 0 0.0
12/05/2011
4.88
 7,000 4.92 4.92 4.88 0 2,750 -0.0
11/05/2011
5.06
 20 5.06 5.06 5.06 0 0 0
10/05/2011
4.92
 10,540 4.92 4.92 4.92 0 10,000 -0.1
09/05/2011
5.03
 1,310 5.21 5.21 4.99 300 1,000 -0.0
06/05/2011
4.99
 63,360 5.06 5.06 4.99 0 50,000 -0.7
05/05/2011
5.06
 25,100 5.10 5.10 5.06 0 20,000 -0.3
04/05/2011
5.32
 210 5.10 5.32 5.06 0 0 0
29/04/2011
5.10
 41,440 5.06 5.10 5.03 0 40,000 -0.6
28/04/2011
5.06
 38,540 5.10 5.24 5.06 0 33,230 -0.5
27/04/2011
5.17
 40,690 4.95 5.17 4.95 0 0 0
26/04/2011
4.95
 37,700 5.10 5.10 4.95 0 10,000 -0.1
25/04/2011
5.17
 5,640 5.14 5.24 5.14 0 0 0
22/04/2011
5.10
 43,540 5.10 5.14 5.10 0 0 0
21/04/2011
5.17
 13,290 5.17 5.43 5.17 0 3,400 -0.0
20/04/2011
5.39
 60 5.39 5.39 5.39 0 0 0
19/04/2011
5.28
 10,720 5.28 5.32 5.24 0 0 0
18/04/2011
5.28
 45,920 5.32 5.32 5.10 0 0 0
15/04/2011
5.35
 23,810 5.35 5.39 5.35 0 0 0
14/04/2011
5.43
 14,840 5.46 5.46 5.43 0 0 0
13/04/2011
5.50
 9,650 5.50 5.50 5.46 0 0 0
08/04/2011
5.57
 5,010 5.54 5.57 5.50 0 0 0
07/04/2011
5.46
 21,030 5.68 5.68 5.46 1,000 20,000 -0.3
06/04/2011
5.68
 26,860 5.46 5.68 5.46 1,000 0 0.0
05/04/2011
5.46
 32,360 5.54 5.54 5.46 0 0 0
04/04/2011
5.54
 14,830 5.46 5.54 5.46 0 0 0
01/04/2011
5.50
 17,220 5.54 5.54 5.35 4,700 0 0.1
31/03/2011
5.54
 22,300 5.54 5.54 5.54 0 0 0
30/03/2011
5.61
 3,020 5.68 5.68 5.54 0 0 0
29/03/2011
5.61
 10,380 5.83 5.83 5.61 0 0 0
28/03/2011
5.75
 25,480 5.68 5.83 5.68 0 0 0
25/03/2011
5.75
 19,100 5.65 5.75 5.65 0 0 0
24/03/2011
5.68
 860 5.57 5.68 5.57 0 0 0
23/03/2011
5.68
 31,250 5.68 5.68 5.65 0 0 0
22/03/2011
5.68
 37,160 5.68 5.83 5.65 0 0 0
21/03/2011
5.72
 10,230 5.90 5.90 5.72 0 0 0
18/03/2011
5.83
 25,410 5.57 5.83 5.57 0 0 0
17/03/2011
5.57
 23,700 5.75 5.75 5.57 500 0 0.0
16/03/2011
5.75
 4,000 5.61 5.75 5.57 0 0 0
15/03/2011
5.57
 15,530 5.83 5.86 5.57 0 0 0
14/03/2011
5.83
 53,000 6.05 6.05 5.83 0 0 0
11/03/2011
6.05
 93,570 6.05 6.05 6.01 0 0 0
10/03/2011
5.79
 47,510 5.46 5.79 5.46 0 0 0
09/03/2011
5.54
 22,400 5.54 5.65 5.46 6,010 0 0.1
08/03/2011
5.61
 5,730 5.97 5.97 5.61 900 0 0.0
07/03/2011
5.90
 15,920 6.01 6.01 5.83 0 0 0
04/03/2011
5.90
 14,830 6.05 6.19 5.90 0 0 0
03/03/2011
6.05
 34,250 6.34 6.34 6.05 0 10 -0.0
02/03/2011
6.34
 89,340 6.23 6.34 6.16 0 0 0
01/03/2011
6.45
 155,860 6.19 6.52 6.16 0 0 0
28/02/2011
6.45
 57,180 6.52 6.56 6.45 19,750 0 0.4
25/02/2011
6.52
 177,810 6.48 6.67 6.45 1,000 10,390 -0.2
24/02/2011
6.48
 184,110 6.19 6.63 6.12 0 5,560 -0.1
23/02/2011
6.34
 152,030 6.19 6.37 6.19 0 1,000 -0.0
22/02/2011
6.08
 86,180 5.83 6.12 5.83 0 500 -0.0
21/02/2011
6.08
 366,670 6.23 6.23 6.08 0 0 0
18/02/2011
6.37
 166,350 6.37 6.52 6.23 700 0 0.0
17/02/2011
6.37
 17,980 6.37 6.45 6.37 0 0 0
16/02/2011
6.52
 87,520 6.52 6.59 6.52 400 0 0.0
15/02/2011
6.52
 109,660 6.48 6.59 6.48 0 0 0
14/02/2011
6.48
 84,700 6.59 6.59 6.48 0 0 0
11/02/2011
6.59
 95,120 6.56 6.63 6.52 0 0 0
10/02/2011
6.56
 44,530 6.56 6.59 6.52 0 0 0
09/02/2011
6.56
 101,280 6.63 6.67 6.52 8,860 0 0.2
08/02/2011
6.67
 207,620 6.70 6.74 6.48 170 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |