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)
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
28/04/2020
14.43
 21,790 14.63 14.63 14.15 2,220 210 0.1
27/04/2020
14.53
 68,020 14.79 14.84 14.13 6,210 2,000 0.1
24/04/2020
14.79
 14,580 14.66 14.79 14.23 7,620 6,000 0.0
23/04/2020
14.53
 26,860 15.14 15.14 14.23 1,860 190 0.0
22/04/2020
14.18
 66,130 14.00 14.18 13.67 11,820 2,940 0.2
21/04/2020
14.00
 66,530 15.04 15.09 14.00 4,320 0 0.1
20/04/2020
15.04
 57,800 15.24 15.42 14.94 13,480 70 0.4
17/04/2020
14.94
 49,000 14.99 15.34 14.69 7,660 210 0.2
16/04/2020
14.56
 47,220 14.10 14.56 14.03 13,070 5,320 0.2
15/04/2020
14.03
 34,680 13.98 14.15 13.88 600 1,310 -0.0
14/04/2020
13.62
 53,520 13.67 13.67 13.24 5,590 27,500 -0.6
13/04/2020
13.42
 29,560 13.47 13.57 13.27 1,000 0 0.0
10/04/2020
13.42
 21,100 13.17 13.57 13.17 3,910 2,490 0.0
09/04/2020
13.42
 77,110 13.17 13.42 12.91 8,260 4,060 0.1
08/04/2020
13.04
 28,700 13.17 13.17 12.71 6,070 0 0.2
07/04/2020
13.62
 41,190 13.67 13.67 12.66 20,580 8,450 0.3
06/04/2020
12.91
 38,870 12.86 12.96 12.66 1,440 2,110 -0.0
03/04/2020
12.15
 25,960 11.55 12.15 11.55 0 0 0
01/04/2020
11.55
 13,560 11.14 11.65 11.14 710 0 0.0
31/03/2020
11.39
 70,880 11.65 11.75 10.84 1,520 4,400 -0.1
30/03/2020
11.65
 110,560 11.09 11.65 10.94 3,020 2,020 0.0
27/03/2020
11.75
 52,650 11.22 11.85 11.22 1,220 5,910 -0.1
26/03/2020
11.75
 37,520 11.50 12.15 10.99 8,300 1,200 0.2
25/03/2020
11.60
 58,500 11.57 11.60 11.34 10,700 0 0.2
24/03/2020
10.89
 38,980 11.09 11.09 10.79 6,210 4,700 0.0
23/03/2020
10.89
 37,370 11.34 11.55 10.89 0 0 0
20/03/2020
11.70
 8,020 11.75 12.15 11.65 450 340 0.0
19/03/2020
11.75
 24,750 11.65 11.80 11.44 1,230 43,210 -1.0
18/03/2020
11.75
 71,960 12.56 12.56 11.75 1,230 43,210 -1.0
17/03/2020
11.80
 32,020 11.80 11.90 11.22 9,260 3,930 0.1
16/03/2020
12.03
 65,240 11.65 12.66 11.65 2,370 10,750 -0.2
13/03/2020
12.05
 129,850 11.95 12.56 11.95 2,370 20,120 -0.4
12/03/2020
12.84
 59,610 13.80 13.80 12.84 4,600 0 0.1
11/03/2020
13.80
 82,700 14.89 14.89 13.80 2,930 10,200 -0.2
10/03/2020
14.84
 18,190 14.08 15.19 14.08 0 6,510 -0.2
09/03/2020
14.51
 73,590 15.19 15.19 14.51 7,830 5,000 0.1
06/03/2020
15.60
 10,960 15.65 15.70 15.44 7,420 0 0.2
05/03/2020
15.65
 16,730 15.70 15.75 15.44 3,110 3,780 -0.0
04/03/2020
15.70
 7,080 15.39 15.85 15.39 160 4,490 -0.1
03/03/2020
15.75
 24,210 15.70 15.93 15.50 7,330 3,440 0.1
02/03/2020
15.39
 19,330 15.39 15.60 15.19 4,470 0 0.1
28/02/2020
15.39
 23,530 15.19 15.42 15.09 4,860 4,460 0.0
27/02/2020
15.55
 11,320 15.65 15.65 15.19 160 50 0.0
26/02/2020
15.19
 47,810 15.44 15.44 15.09 100 8,190 -0.2
25/02/2020
15.55
 19,990 15.55 15.85 15.19 7,360 2,840 0.1
24/02/2020
15.55
 42,840 15.55 16.31 15.55 2,430 3,950 -0.0
21/02/2020
16.71
 14,440 16.46 16.91 16.20 180 0 0.0
20/02/2020
16.71
 19,920 16.96 16.96 16.41 2,850 0 0.1
19/02/2020
16.26
 39,460 16.05 17.12 16.05 2,040 0 0.1
18/02/2020
16.05
 14,000 16.00 16.10 15.95 3,210 0 0.1
17/02/2020
15.95
 27,360 16.10 16.18 15.70 2,230 6,120 -0.1
14/02/2020
16.10
 140,120 15.19 16.10 15.09 7,980 96,310 -2.6
13/02/2020
15.19
 82,490 14.69 15.34 14.69 1,650 49,400 -1.4
12/02/2020
15.39
 75,170 15.50 15.50 14.99 7,440 49,660 -1.3
11/02/2020
15.50
 42,100 15.55 15.55 15.19 9,330 30,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |