CTCP Tập đoàn Công nghệ CMC (cmg)

50.40
-0.70
(-1.37%)
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) 		-1.90 -3.58% 12,048,500 -83,284 -5.1
49.50
54.70
50.40
2 tháng
(2024-07-18) 		-6.10 -10.66% 33,400,500 -1,095,086 -58.5
48.65
57.20
50.40
3 tháng
(2024-06-18) 		-17.30 -25.29% 70,829,800 -847,376 -46.4
48.65
70.60
50.40
6 tháng
(2024-03-20) 		11.05 27.59% 161,837,000 -5,135,678 -366.3
39.30
70.60
50.40
12 tháng
(2023-09-22) 		12.75 33.26% 181,718,200 658,927 -118.8
34.04
70.60
50.40
24 tháng
(2022-09-27) 		13.22 34.91% 199,501,400 4,303,444 30.0
25.04
70.60
50.40
36 tháng
(2021-10-04) 		21 69.76% 220,310,200 6,998,734 188.6
25.04
70.60
50.40
60 tháng
(2019-10-14) 		31.76 164.16% 255,929,620 8,575,074 258.4
10.89
70.60
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
50.40
 295,900 51.10 51.40 50.40 71,100 3,204 0
13/09/2024
51.10
 387,600 51 51.50 50.20 194,700 2,200 9.8
12/09/2024
50.80
 231,500 51 51.10 50.50 8,100 4,500 0.2
11/09/2024
50.30
 446,600 50 50.60 49.45 3,200 2,000 0.1
10/09/2024
49.50
 587,900 50.90 51.30 49.50 21,115 800 1.0
09/09/2024
51
 519,900 51.50 51.70 50.80 4,000 7,400 -0.2
06/09/2024
51.80
 455,500 52 52.40 51.40 3,229 27,200 -1.2
05/09/2024
52.10
 592,600 53 53 52 106,900 22,209 4.4
04/09/2024
53
 635,900 51.80 53 51.80 2,200 23,800 -1.1
30/08/2024
52.80
 349,700 53.50 53.60 52.80 6,203 17,300 -0.6
29/08/2024
53.50
 1,041,300 52.20 53.80 52.10 1,286,758 1,220,491 3.5
28/08/2024
52.30
 463,400 52.40 53.10 52.20 3,000 47,100 -2.3
27/08/2024
52.50
 623,400 52.80 52.80 52.10 16,800 83,372 -3.5
26/08/2024
52.80
 796,100 53.90 54.30 52.50 2,900 25,400 -1.2
23/08/2024
53.80
 806,700 54.60 54.60 53.50 8,900 202,800 -10.5
22/08/2024
54.70
 1,602,700 53.30 55.10 52.90 1,266,400 1,170,500 5.1
21/08/2024
52.60
 943,400 53.60 53.80 52.50 10,850 135,100 -6.6
20/08/2024
53.10
 786,800 53.30 54.30 52.90 47,700 69,500 -1.2
19/08/2024
53
 777,500 52.30 53.70 52.30 61,500 76,067 -0.8
16/08/2024
52.20
 1,346,500 50.20 52.30 50.20 361,000 192,348 8.7
15/08/2024
49.75
 490,200 50.80 50.80 49.60 15,100 111,900 -4.8
14/08/2024
50.90
 1,050,000 52.20 52.30 50 10,500 371,900 -18.4
13/08/2024
51.50
 880,800 52.10 52.90 51 3,511 379,300 -19.4
12/08/2024
51.80
 858,000 50.60 52.30 50.60 100,100 277,600 -9.2
09/08/2024
50.80
 1,007,800 49.75 50.90 49.30 363,500 276,079 4.4
08/08/2024
48.70
 928,300 50.90 51.10 48.55 752,700 1,090,583 -16.9
07/08/2024
51
 586,200 50.60 51.30 49.50 139,700 55,800 4.3
06/08/2024
50.10
 688,100 49.10 50.30 48.40 98,800 55,644 2.1
05/08/2024
48.65
 1,537,900 51.10 52 48.65 187,700 78,300 5.4
02/08/2024
52.30
 824,600 50.10 52.50 50.10 217,300 24,400 9.8
01/08/2024
51.20
 1,318,900 55.80 55.80 51.20 1,015,630 1,127,063 -6.1
31/07/2024
55
 647,300 54.50 55.60 54.20 6,912 116,516 -6.0
30/07/2024
55.40
 940,800 56.60 56.80 54.30 17,700 201,398 -10.3
29/07/2024
56.60
 878,000 57.60 57.60 55.90 14,400 357,200 -19.5
26/07/2024
56.50
 1,103,700 54 56.50 53.90 64,300 103,800 -2.2
25/07/2024
53.40
 730,200 52.60 54.40 52.60 978,309 1,134,500 -8.3
24/07/2024
54.50
 809,900 53.10 54.80 52.40 142,000 94,358 2.5
23/07/2024
54.10
 1,058,300 54.30 56 54.10 104,503 84,088 1.1
22/07/2024
54.10
 1,273,300 55 55.90 53.70 368,896 29,507 18.5
19/07/2024
56
 1,040,900 57.90 57.90 55.70 83,000 185,600 -5.8
18/07/2024
57.20
 1,352,300 56.20 57.50 56.10 916,321 625,800 16.5
17/07/2024
56.20
 2,226,100 59.70 60.50 55.80 324,700 32,200 16.9
16/07/2024
60
 1,902,900 62.10 62.40 60 126,100 58,500 4.1
15/07/2024
62.10
 1,588,300 63.80 64.50 61.50 18,672 185,800 -10.5
12/07/2024
63.80
 1,454,500 64.60 65.50 63 5,520 56,102 -3.3
11/07/2024
65.20
 1,076,000 67.50 67.50 64.90 0 0 0
10/07/2024
66.20
 2,531,800 65 67.50 65 173,500 55,000 7.9
09/07/2024
64.50
 1,725,200 64 64.50 62.70 9,449 54,500 -2.9
08/07/2024
63.80
 1,000,300 64.80 65.40 63.50 14,920 81,700 -4.1
05/07/2024
64.20
 1,413,800 65 66.10 63.90 9,668 329,739 -20.8
04/07/2024
64.40
 1,432,300 63 64.40 62.80 41,300 127,101 -5.5
03/07/2024
62.80
 988,200 63.30 63.30 62.40 223,400 114,000 6.9
02/07/2024
63.20
 1,102,500 62.40 63.60 62.30 232,300 74,600 10.0
01/07/2024
62.30
 1,149,200 61.10 62.80 61 367,500 36,300 20.5
28/06/2024
61
 1,961,300 63.40 63.80 60.70 168,800 56,800 7.0
27/06/2024
63.40
 1,184,800 64.90 64.90 63.40 32,600 114,700 -5.3
26/06/2024
64.80
 1,164,700 64.90 65.30 62.90 167,810 96,100 4.6
25/06/2024
63.70
 2,268,600 66 67 63 119,214 83,692 2.2
24/06/2024
66.40
 3,818,000 70.40 70.50 65.70 72,120 217,000 -10.0
21/06/2024
70.60
 2,022,100 70.50 71.90 69.50 281,200 30,300 17.8
20/06/2024
69.90
 1,699,600 70 71.70 69.10 105,300 227,700 -8.6
19/06/2024
69.90
 2,326,700 68.40 70.50 67.40 51,900 377,683 -22.3
18/06/2024
68.40
 1,392,400 68.80 69.40 68.20 213,100 101,846 7.6
17/06/2024
67.90
 3,818,300 70.20 71 67.90 46,383 1,221,600 -81.6
14/06/2024
70
 3,529,700 70.20 74.60 69.10 745,700 226,563 37.3
13/06/2024
70
 1,468,000 71 72.10 70 0 0 0
12/06/2024
69.60
 2,035,800 68.40 70.50 67.80 445,300 36,700 28.5
11/06/2024
68.60
 2,251,100 69.50 71 67.30 47,600 613,027 -38.8
10/06/2024
69.50
 1,236,900 69.50 69.60 68.10 58,700 134,600 -5.2
07/06/2024
68.40
 1,433,000 69.50 69.70 67.60 82,782 320,300 -16.2
06/06/2024
68.40
 2,175,800 68.40 69.30 67.40 576,200 569,850 0.3
05/06/2024
67.20
 2,540,900 69.40 72 67.20 26,535 268,800 -17.1
04/06/2024
68.50
 2,789,900 67.50 69.60 67.10 94,550 349,444 -17.6
03/06/2024
65.10
 4,461,800 61.60 65.10 61.60 474,100 61,600 26.4
31/05/2024
60.90
 1,017,900 60 61.40 59.50 8,748 39,400 -1.9
30/05/2024
59.20
 1,814,100 59 60.10 58.10 77,800 507,605 -25.5
29/05/2024
60
 2,384,000 62.10 63.40 60 7,048 439,833 -26.6
28/05/2024
62.10
 1,479,800 59.80 62.40 59.20 66,500 36,651 1.8
27/05/2024
59
 2,265,500 60.50 61.10 57 26,200 324,300 -17.9
24/05/2024
59.70
 2,640,300 63 63.60 59.50 33,403 589,558 -34.5
23/05/2024
63.60
 3,065,000 61.20 64.40 61.10 154,000 116,500 2.4
22/05/2024
61.20
 1,584,400 62.10 63.50 60.20 20,000 298,805 -17.2
21/05/2024
61.50
 1,959,900 59.90 62.80 58.70 103,300 208,963 -6.6
20/05/2024
59
 3,963,300 62 62 58.60 16,700 552,900 -32.6
17/05/2024
61.30
 2,849,800 61 62 60.40 134,200 907,800 -47.1
16/05/2024
60.60
 3,482,500 63.40 63.70 60.40 33,300 529,174 -30.5
15/05/2024
63
 1,956,900 64.90 65.90 63 67,100 822,306 -48.3
14/05/2024
62.40
 1,472,300 58.40 62.40 58.40 139,196 311,041 -10.9
13/05/2024
58.40
 1,459,100 60 60 56.80 65,400 381,436 -18.5
10/05/2024
58.90
 3,000,800 59 59.20 57.10 171,201 513,700 -19.8
09/05/2024
55.40
 1,353,800 55.40 55.40 54.20 88,900 45,346 2.4
08/05/2024
51.80
 1,000,000 48.45 51.80 47.55 19,700 58,054 -1.9
07/05/2024
48.45
 951,000 47.50 49.45 47 50,700 64,983 -0.7
06/05/2024
46.85
 1,300,400 45.40 47 44.50 83,600 57,052 1.2
03/05/2024
45.10
 954,300 46.20 46.60 45.10 13,400 98,900 -3.9
02/05/2024
46.15
 1,139,600 45.40 46.60 44.40 51,400 103,457 -2.3
26/04/2024
44.65
 502,900 44.30 45.10 43.95 48,000 40,100 0.3
25/04/2024
44.60
 1,275,900 45.30 47 44.60 307,500 111,600 8.9
24/04/2024
45.30
 743,900 43.60 45.30 43.60 169,900 34,200 6.1
23/04/2024
42.80
 2,046,300 42.40 45 39.40 576,300 123,300 19.3

Chính sách bảo mật | Điều khoản sử dụng |