CTCP Tập đoàn Công nghệ CMC (cmg)

53.30
-0.70
(-1.30%)
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
(2024-10-23) 		2.60 5.06% 44,150,600 -8,949,199 -490.6
50.50
58.80
53.30
2 tháng
(2024-09-23) 		2.90 5.68% 58,229,800 -8,225,399 -451.9
49.70
58.80
53.30
3 tháng
(2024-08-26) 		1.20 2.27% 68,408,400 -7,770,199 -428.5
49.50
58.80
53.30
6 tháng
(2024-05-27) 		-5 -8.47% 168,809,300 -11,414,358 -653.8
48.65
70.60
53.30
12 tháng
(2023-11-28) 		15.85 41.55% 238,593,300 -8,758,927 -629.6
37.88
70.60
53.30
24 tháng
(2022-12-05) 		21.76 67.48% 255,764,700 -5,580,378 -486.0
28.88
70.60
53.30
36 tháng
(2021-12-08) 		22.33 70.53% 278,096,900 -1,787,946 -300.6
25.04
70.60
53.30
60 tháng
(2019-12-19) 		35.77 196.21% 315,845,110 171,764 -202.9
10.89
70.60
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
17.27
 58,310 17.09 17.32 17.09 1,610 2,170 -0.0
19/11/2020
17.09
 73,510 16.94 17.09 16.79 14,190 9,380 0.2
18/11/2020
16.94
 30,790 17.07 17.07 16.94 420 2,080 -0.1
17/11/2020
17.09
 23,120 17.12 17.27 17.01 5,920 6,600 -0.0
16/11/2020
17.12
 56,050 17.37 17.52 17.12 4,640 3,140 0.1
13/11/2020
17.34
 18,470 17.47 17.47 17.27 3,670 1,010 0.1
12/11/2020
17.42
 31,060 17.47 17.47 17.17 760 7,940 -0.2
11/11/2020
17.32
 85,190 17.47 17.57 17.22 19,450 0 0.7
10/11/2020
17.34
 78,840 17.22 17.45 17.17 3,460 15,090 -0.4
09/11/2020
17.19
 87,070 17.14 17.19 17.07 5,860 0 0.2
06/11/2020
17.07
 40,650 17.04 17.17 16.81 1,200 20,170 -0.6
05/11/2020
17.04
 12,650 16.96 17.19 16.96 2,630 100 0.1
04/11/2020
17.04
 18,630 17.04 17.07 16.91 3,010 0 0.1
03/11/2020
16.99
 29,490 17.01 17.01 16.86 900 2,030 -0.0
02/11/2020
16.94
 14,640 16.61 17.17 16.61 1,060 3,300 -0.1
30/10/2020
16.66
 49,360 16.96 16.96 16.56 12,010 8,000 0.1
29/10/2020
16.66
 55,580 16.74 16.86 16.61 8,440 0 0.3
28/10/2020
16.76
 40,420 17.07 17.07 16.76 3,590 170 0.1
27/10/2020
16.96
 22,990 17.12 17.17 16.94 9,140 0 0.3
26/10/2020
17.12
 22,550 17.22 17.27 17.12 6,220 720 0.2
23/10/2020
17.19
 34,340 17.37 17.37 17.01 140 0 0.0
22/10/2020
17.22
 22,510 17.01 17.47 17.01 6,170 0 0.2
21/10/2020
17.32
 123,760 17.52 17.57 17.12 2,520 120 0.1
20/10/2020
17.37
 65,570 17.47 17.57 17.09 35,470 30 1.2
19/10/2020
17.37
 50,370 17.22 17.52 17.22 8,980 40 0.3
16/10/2020
17.22
 62,740 17.37 17.37 17.17 3,410 0 0.1
15/10/2020
17.24
 84,020 17.24 17.37 17.07 1,110 2,000 -0.0
14/10/2020
17.07
 31,090 17.45 17.45 17.07 4,320 500 0.1
13/10/2020
17.22
 49,580 17.27 17.32 17.12 1,640 0 0.1
12/10/2020
17.12
 36,380 17.47 17.72 17.12 2,100 250 0.1
09/10/2020
17.52
 35,000 17.47 17.72 17.34 12,170 2,300 0.3
08/10/2020
17.52
 30,280 17.67 17.67 17.39 2,520 0 0.1
07/10/2020
17.55
 36,060 17.72 17.72 17.47 20 1,000 -0.0
06/10/2020
17.52
 45,110 17.52 17.62 17.37 680 0 0.0
05/10/2020
17.52
 61,210 17.50 17.83 17.42 350 70 0.0
02/10/2020
17.72
 44,020 17.93 17.93 17.27 1,250 1,000 0.0
01/10/2020
17.72
 42,130 17.93 17.93 17.47 2,080 0 0.1
30/09/2020
17.57
 87,750 17.47 17.72 17.07 2,410 0 0.1
29/09/2020
17.52
 102,490 18.20 18.23 16.84 9,860 900 0.3
28/09/2020
18.08
 37,640 18.23 18.23 17.88 8,300 0 0.3
25/09/2020
18.08
 32,230 18.23 18.58 18.03 1,300 0 0.0
24/09/2020
18.33
 34,230 18.33 18.53 18.18 1,200 410 0.0
23/09/2020
18.33
 116,260 18.03 18.58 18.03 16,390 0 0.6
22/09/2020
18.08
 43,220 18.08 18.13 17.93 7,420 530 0.2
21/09/2020
18.08
 30,810 17.77 18.08 17.77 3,140 1,130 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |