CTCP Tập đoàn Công nghệ CMC (cmg)

52.10
-0.10
(-0.19%)
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)
18/09/2020
17.77
 63,160 17.83 18.03 17.72 2,390 0 0.1
17/09/2020
17.83
 68,580 18.13 18.13 17.77 12,490 19,490 -0.3
16/09/2020
18.15
 23,100 18.43 18.48 18.15 2,320 0 0.1
15/09/2020
18.43
 96,100 18.31 18.69 18.31 900 3,500 -0.1
14/09/2020
18.48
 40,780 18.31 18.53 18.28 5,850 6,620 -0.0
11/09/2020
18.33
 120,740 17.83 18.74 17.83 3,600 4,280 -0.0
10/09/2020
17.77
 41,750 17.98 17.98 17.72 4,530 50 0.2
09/09/2020
17.98
 72,870 17.42 18.03 17.42 13,290 5,200 0.3
08/09/2020
17.98
 25,230 17.72 17.98 17.50 6,840 120 0.2
07/09/2020
17.72
 65,640 17.72 17.77 17.47 1,780 150 0.1
04/09/2020
17.67
 112,750 17.57 17.83 17.47 1,890 8,790 -0.2
03/09/2020
18.13
 46,550 18.13 18.18 17.93 9,600 0 0.3
01/09/2020
18.03
 93,370 17.72 18.43 17.47 3,830 10 0.1
31/08/2020
17.72
 93,870 17.88 18.03 17.67 29,270 8,000 0.7
28/08/2020
17.88
 88,070 18.31 18.33 17.83 11,350 6,760 0.2
27/08/2020
18.31
 156,900 17.12 18.31 17.04 340 9,540 -0.3
26/08/2020
17.12
 138,350 16.51 17.12 16.33 1,730 6,380 -0.2
25/08/2020
16.51
 149,770 16.96 16.96 16.51 18,250 4,000 0.5
24/08/2020
16.96
 50,260 17.22 17.22 16.71 7,560 6,080 0.1
21/08/2020
16.76
 92,890 16.96 16.96 16.71 5,040 1,840 0.1
20/08/2020
16.46
 214,350 15.95 16.86 15.85 1,300 10,070 -0.3
19/08/2020
15.80
 63,830 15.44 15.90 15.34 560 40 0.0
18/08/2020
15.34
 21,320 15.39 15.55 15.29 5,030 250 0.1
17/08/2020
15.39
 27,630 15.39 15.55 15.22 8,710 0 0.3
14/08/2020
15.55
 34,710 15.65 15.65 15.29 4,840 6,040 -0.0
13/08/2020
15.65
 35,690 15.85 15.85 15.19 10,030 390 0.3
12/08/2020
15.75
 38,310 15.70 15.95 15.70 480 400 0.0
11/08/2020
15.75
 32,440 15.95 15.95 15.44 14,800 90 0.5
10/08/2020
15.85
 129,860 15.70 16.05 15.44 20,200 100 0.6
07/08/2020
15.44
 30,450 15.60 15.60 15.32 8,160 7,100 0.0
06/08/2020
15.44
 24,310 15.50 15.80 15.44 9,200 0 0.3
05/08/2020
15.50
 78,880 15.42 15.65 15.39 4,230 22,200 -0.6
04/08/2020
15.39
 32,660 14.69 15.39 14.69 12,430 100 0.4
03/08/2020
14.69
 31,850 14.48 14.94 14.48 5,420 1,310 0.1
31/07/2020
14.48
 9,950 14.69 14.69 14.43 2,600 4,000 -0.0
30/07/2020
14.69
 27,090 14.63 14.69 14.43 12,150 8,400 0.1
29/07/2020
14.43
 23,490 14.69 14.69 13.93 6,160 0 0.2
28/07/2020
14.69
 43,790 13.93 14.79 13.93 28,970 3,000 0.7
27/07/2020
13.82
 114,660 14.18 14.18 13.44 62,490 860 1.7
24/07/2020
14.43
 33,060 15.34 15.34 14.28 3,510 160 0.1
23/07/2020
15.34
 16,160 15.50 15.50 15.09 3,250 0 0.1
22/07/2020
15.50
 33,900 15.75 15.75 15.19 4,070 60 0.1
21/07/2020
15.50
 16,150 15.95 15.95 15.34 3,460 0 0.1
20/07/2020
15.75
 96,810 15.75 15.98 15.44 6,460 8,470 -0.1
17/07/2020
15.24
 46,130 15.04 15.24 14.94 3,000 1,660 0.0
16/07/2020
14.94
 14,610 15.01 15.07 14.91 1,180 110 0.0
15/07/2020
15.01
 21,340 14.94 15.07 14.91 3,000 1,240 0.1
14/07/2020
14.94
 35,290 14.94 14.94 14.71 860 0 0.0
13/07/2020
14.94
 29,730 15.04 15.24 14.84 2,200 7,800 -0.2
10/07/2020
15.04
 14,360 15.19 15.19 14.84 500 0 0.0
09/07/2020
15.04
 33,020 14.94 15.17 14.86 1,210 0 0.0
08/07/2020
14.84
 70,180 15.29 15.29 14.69 1,560 2,490 -0.0
07/07/2020
15.29
 40,740 15.44 15.50 15.29 9,390 370 0.3
06/07/2020
15.32
 63,340 15.67 15.67 15.32 21,640 2,530 0.6
03/07/2020
15.29
 32,570 15.82 15.82 15.29 340 20 0.0
02/07/2020
15.77
 34,780 15.70 15.88 15.57 2,290 0 0.1
01/07/2020
15.70
 21,360 16.18 16.18 15.70 210 630 -0.0
30/06/2020
15.72
 81,140 15.70 16.18 15.44 97,260 2,190 3.0
29/06/2020
15.60
 69,070 15.75 15.82 15.19 97,260 2,190 3.0
26/06/2020
15.75
 152,780 15.29 15.88 15.29 97,260 2,190 3.0
25/06/2020
15.29
 18,610 14.89 15.50 14.89 8,520 400 0.2
24/06/2020
15.55
 49,950 15.70 16.08 15.55 17,640 3,340 0.4
23/06/2020
15.70
 118,340 15.55 16.03 15.17 26,780 3,830 0.7
22/06/2020
15.55
 52,130 15.55 15.90 15.24 1,950 1,430 0.0
19/06/2020
15.55
 55,980 15.14 15.57 15.14 18,360 1,550 0.5
18/06/2020
15.14
 35,390 14.89 15.14 14.58 7,690 2,390 0.2
17/06/2020
14.61
 14,190 15.01 15.01 14.43 10,190 500 0.3
16/06/2020
14.48
 28,820 14.63 14.69 14.36 7,800 0 0.2
15/06/2020
14.43
 126,620 14.74 14.74 14.28 2,210 11,300 -0.3
12/06/2020
14.69
 265,750 13.93 14.94 13.93 9,880 7,810 0.1
11/06/2020
14.33
 129,910 15.55 15.55 14.33 50,240 0 1.5
10/06/2020
15.39
 113,820 15.95 15.95 15.39 11,520 160 0.4
09/06/2020
15.95
 160,130 16.10 16.10 15.82 43,640 780 1.3
08/06/2020
15.27
 202,150 14.28 15.27 14.18 2,050 7,640 -0.2
05/06/2020
14.28
 49,660 14.41 14.41 14.23 0 1,200 -0.0
04/06/2020
14.28
 121,340 14.18 14.31 14.15 3,750 540 0.1
03/06/2020
14.13
 12,490 14.05 14.13 13.98 120 0 0.0
02/06/2020
14.05
 33,650 14.18 14.18 14.03 0 0 0
01/06/2020
14.10
 58,880 14.10 14.13 14.03 8,310 0 0.2
29/05/2020
14.10
 33,720 14.33 14.33 13.88 12,360 30 0.3
28/05/2020
14.13
 41,270 14.10 14.13 13.88 810 3,200 -0.1
27/05/2020
14.10
 85,760 14.28 14.28 14.10 3,560 0 0.1
26/05/2020
14.23
 32,280 14.33 14.33 14.18 3,000 290 0.1
25/05/2020
14.28
 37,040 14.18 14.28 14.10 1,520 200 0.0
22/05/2020
14.18
 50,860 14.38 14.38 14.13 15,180 6,430 0.2
21/05/2020
14.31
 39,450 14.08 14.46 14.08 16,090 3,140 0.4
20/05/2020
14.31
 65,660 14.43 14.43 13.98 1,380 2,350 -0.0
19/05/2020
14.43
 45,490 14.43 14.63 14.31 7,830 10 0.2
18/05/2020
14.43
 12,390 14.69 14.69 14.28 3,930 0 0.1
15/05/2020
14.69
 78,510 14.66 14.69 14.18 15,620 310 0.4
14/05/2020
14.63
 48,400 14.58 14.84 14.36 2,310 0 0.1
13/05/2020
14.89
 77,490 14.69 15.09 14.53 1,170 4,790 -0.1
12/05/2020
14.69
 30,930 14.41 14.69 14.33 2,790 1,770 0.0
11/05/2020
14.41
 32,810 14.41 14.58 14.28 5,630 7,860 -0.1
08/05/2020
14.48
 40,120 14.69 14.69 14.48 6,740 0 0.2
07/05/2020
14.63
 20,920 14.43 14.74 14.43 5,270 110 0.1
06/05/2020
14.31
 56,460 14.31 14.33 14.13 3,100 100 0.1
05/05/2020
14.31
 5,370 14.38 14.38 13.98 0 290 -0.0
04/05/2020
14.33
 15,600 14.51 14.51 14.13 810 1,570 -0.0
29/04/2020
14.51
 21,400 14.51 14.53 14.18 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |