CTCP Tập đoàn Công nghệ CMC (cmg)

53.70
0.70
(1.32%)
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
(2024-10-09) 		2 3.92% 18,930,900 -1,852,579 -97.1
50.50
53.70
53.70
2 tháng
(2024-09-09) 		2 3.92% 29,557,900 -1,503,250 -78.9
49.50
53.70
53.70
3 tháng
(2024-08-12) 		1.20 2.32% 44,058,400 -2,643,586 -137.9
49.50
54.70
53.70
6 tháng
(2024-05-13) 		-5.40 -9.25% 159,350,200 -8,882,852 -534.2
48.65
70.60
53.70
12 tháng
(2023-11-14) 		15.91 42.88% 205,877,000 -1,852,138 -245.8
37.02
70.60
53.70
24 tháng
(2022-11-21) 		25.06 89.71% 222,522,900 1,320,171 -105.6
27.70
70.60
53.70
36 tháng
(2021-11-24) 		17.37 48.74% 245,495,400 4,787,069 68.4
25.04
70.60
53.70
60 tháng
(2019-12-05) 		33.76 175.43% 282,113,540 6,663,529 161.2
10.89
70.60
53.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2023
36.62
 45,600 37.17 37.17 36.00 10,300 3,800 0.3
05/07/2023
36.74
 110,100 37.02 37.02 36.00 78,500 1,900 3.6
04/07/2023
36.55
 33,600 36.31 36.55 36.00 17,200 17,800 -0.0
03/07/2023
36.31
 33,000 36.62 36.62 35.84 12,900 21,400 -0.4
30/06/2023
36.15
 29,400 36.55 36.55 36.00 14,700 5,700 0.4
29/06/2023
36.35
 18,000 36.78 36.78 36.00 1,200 0 0.1
28/06/2023
36.78
 44,000 35.69 37.17 35.69 6,400 7,200 -0.0
27/06/2023
37.21
 28,800 35.69 37.21 35.69 5,100 6,300 -0.1
26/06/2023
37.84
 46,800 34.67 37.84 34.43 30,200 3,400 1.2
23/06/2023
35.45
 6,400 35.57 35.57 34.90 100 0 0.0
22/06/2023
35.61
 24,300 35.69 35.96 34.82 6,000 2,600 0.2
21/06/2023
35.84
 115,200 36.00 36.00 34.82 63,200 36,400 1.2
20/06/2023
36.00
 33,300 35.22 36.00 34.90 1,800 1,800 -0.0
19/06/2023
35.49
 24,400 35.61 35.61 35.22 1,900 2,100 -0.0
16/06/2023
35.61
 51,800 35.22 35.61 34.75 17,500 24,000 -0.3
15/06/2023
35.22
 47,800 35.06 35.22 34.12 9,200 32,400 -1.0
14/06/2023
35.06
 17,800 35.22 35.53 34.43 1,600 200 0.1
13/06/2023
35.14
 37,200 35.61 35.61 34.75 19,400 3,900 0.7
12/06/2023
35.61
 26,200 35.84 35.84 34.63 2,200 1,000 0.1
09/06/2023
35.61
 89,200 34.20 35.61 33.65 26,200 36,700 -0.4
08/06/2023
34.82
 25,000 34.51 35.14 34.12 200 2,000 -0.1
07/06/2023
35.61
 24,400 34.59 36.00 34.12 0 0 0
06/06/2023
35.76
 50,200 36.39 36.39 34.39 16,900 31,700 -0.7
05/06/2023
34.47
 207,100 32.24 34.47 32.24 91,500 24,800 2.9
02/06/2023
32.24
 61,000 32.09 32.24 31.93 19,100 900 0.7
01/06/2023
32.09
 43,500 31.93 32.09 31.69 17,300 200 0.7
31/05/2023
31.97
 25,800 32.32 32.32 31.93 7,600 500 0.3
30/05/2023
32.09
 67,600 31.85 32.32 31.73 16,400 300 0.7
29/05/2023
32.20
 103,900 31.69 32.32 31.50 25,300 100 1.0
26/05/2023
31.69
 66,700 32.05 32.05 31.46 24,200 1,100 0.9
25/05/2023
31.85
 17,500 31.54 31.85 31.46 2,400 2,000 0.0
24/05/2023
31.89
 177,300 31.85 31.89 31.30 12,100 5,700 0.3
23/05/2023
31.69
 28,100 31.58 31.81 31.58 6,000 5,000 0.0
22/05/2023
31.93
 21,300 31.69 31.93 31.58 2,000 100 0.1
19/05/2023
32.01
 43,000 32.40 32.40 31.62 21,500 200 0.9
18/05/2023
32.09
 17,300 32.09 32.32 31.81 1,600 400 0.0
17/05/2023
32.09
 29,500 32.28 32.28 31.93 24,300 100 1.0
16/05/2023
32.28
 45,700 32.63 32.63 31.50 5,600 1,400 0.2
15/05/2023
32.40
 18,700 32.40 32.40 31.85 3,300 4,900 -0.1
12/05/2023
32.40
 40,400 32.44 32.44 31.30 2,800 16,200 -0.5
11/05/2023
32.44
 37,200 32.44 32.48 31.97 20,400 4,300 0.7
10/05/2023
32.44
 22,100 32.48 32.48 32.09 4,200 11,200 -0.3
09/05/2023
32.44
 26,500 32.09 32.44 32.09 13,200 0 0.5
08/05/2023
32.48
 27,900 32.48 32.48 32.05 16,500 800 0.6
05/05/2023
32.48
 6,200 31.85 32.48 31.85 0 400 -0.0
04/05/2023
32.52
 10,500 32.55 32.55 31.73 4,000 1,600 0.1
28/04/2023
32.55
 15,300 32.16 32.55 32.12 1,500 1,400 0.0
27/04/2023
32.48
 77,800 32.40 32.48 31.46 53,600 2,000 2.1
26/04/2023
32.40
 18,400 32.28 32.40 31.62 4,100 3,400 0.0
25/04/2023
32.32
 47,200 32.83 32.83 31.46 1,200 15,399 -0.6
24/04/2023
32.48
 19,900 33.26 33.26 32.24 9,200 700 0.4
21/04/2023
32.59
 14,900 32.55 32.83 32.24 10,000 300 0.4
20/04/2023
32.59
 36,500 32.87 33.22 32.24 4,200 22,900 -0.8
19/04/2023
32.71
 46,300 32.20 32.71 32.20 14,296 22,000 -0.3
18/04/2023
32.71
 9,500 32.63 32.71 32.24 0 500 -0.0
17/04/2023
32.75
 28,800 32.79 32.79 32.20 1,500 17,734 -0.7
14/04/2023
32.75
 12,200 32.79 32.79 32.28 0 900 -0.0
13/04/2023
32.75
 28,400 32.87 32.87 32.16 7,800 6,100 0.1
12/04/2023
32.48
 158,400 31.93 32.87 31.93 133,700 900 5.5
11/04/2023
32.67
 9,000 32.67 32.67 31.69 1,100 449 0.0
10/04/2023
32.55
 21,900 32.71 32.87 32.09 3,643 700 0.1
07/04/2023
32.55
 29,300 32.48 32.79 31.42 20,200 1,498 0.8
06/04/2023
32.44
 18,500 32.87 32.87 31.77 4,000 3,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |