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)
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
10/02/2020
15.55
 18,570 15.70 15.80 15.34 4,070 8,510 -0.1
07/02/2020
15.80
 17,340 16.20 16.20 15.70 2,500 13,470 -0.3
06/02/2020
15.70
 50,040 15.22 16.20 15.22 17,730 32,820 -0.5
05/02/2020
15.22
 38,860 15.04 15.44 15.04 5,510 5,680 -0.0
04/02/2020
15.62
 4,350 15.70 15.70 15.22 0 420 -0.0
03/02/2020
15.14
 27,210 15.14 15.70 15.09 1,630 2,990 -0.0
31/01/2020
16.20
 20,330 16.91 16.91 16.20 640 130 0.0
30/01/2020
16.91
 28,690 17.42 17.42 16.71 100 690 -0.0
22/01/2020
17.42
 18,030 17.01 17.42 17.01 0 2,090 -0.1
21/01/2020
17.01
 29,790 17.22 17.47 17.01 0 0 0
20/01/2020
17.47
 31,990 17.47 17.47 17.07 2,780 10,410 -0.3
17/01/2020
17.47
 18,780 17.52 17.52 17.27 8,490 8,390 0.0
16/01/2020
17.52
 17,820 17.57 17.62 17.27 10 4,220 -0.1
15/01/2020
17.62
 7,700 16.96 17.67 16.96 180 0 0.0
14/01/2020
17.52
 30,450 17.47 17.72 17.01 2,920 4,750 -0.1
13/01/2020
17.65
 10,070 17.72 17.72 17.47 100 0 0.0
10/01/2020
17.72
 8,760 18.03 18.03 17.72 100 0 0.0
09/01/2020
17.72
 41,880 17.98 18.23 17.72 2,370 16,760 -0.5
08/01/2020
18.13
 8,140 18.23 18.23 17.72 2,770 4,060 -0.0
07/01/2020
18.23
 8,250 18.48 18.48 18.13 2,480 190 0.1
06/01/2020
18.23
 11,490 18.18 18.99 18.08 2,220 0 0.1
03/01/2020
18.13
 13,000 18.43 18.43 18.13 0 0 0
02/01/2020
18.18
 27,230 18.18 18.43 18.13 10,800 1,050 0.4
31/12/2019
18.18
 530 18.23 18.23 18.13 0 0 0
30/12/2019
17.83
 9,740 18.13 18.20 17.83 1,180 0 0.0
27/12/2019
18.20
 16,160 17.83 18.20 17.83 1,140 3,260 -0.1
26/12/2019
18.18
 630 18.23 18.23 17.77 50 0 0.0
25/12/2019
18.20
 13,240 17.57 18.23 17.57 10 4,190 -0.1
24/12/2019
18.20
 79,820 18.28 18.28 17.50 1,070 13,530 -0.4
23/12/2019
18.23
 3,850 18.79 18.79 18.23 530 0 0.0
20/12/2019
18.43
 7,300 18.99 18.99 18.23 1,600 3,480 -0.1
19/12/2019
18.23
 9,570 18.71 18.71 18.23 2,870 3,500 -0.0
18/12/2019
18.71
 9,550 18.64 18.71 18.23 2,080 5,790 -0.1
17/12/2019
18.64
 17,280 18.64 18.69 18.48 13,910 2,740 0.4
16/12/2019
18.64
 2,730 18.64 18.74 18.43 0 10 -0.0
13/12/2019
18.64
 4,730 18.84 18.84 18.48 0 0 0
12/12/2019
18.64
 20,780 18.99 18.99 18.48 4,630 5,980 -0.0
11/12/2019
18.94
 28,310 18.36 18.94 18.23 410 17,150 -0.6
10/12/2019
18.99
 27,460 18.99 18.99 18.23 5,500 4,550 0.0
09/12/2019
18.99
 21,440 19.14 19.14 18.53 2,190 2,090 0.0
06/12/2019
19.17
 890 19.19 19.19 19.17 30 0 0.0
05/12/2019
19.24
 27,860 18.99 19.70 18.74 710 0 0.0
04/12/2019
18.96
 3,560 18.79 18.99 18.48 0 0 0
03/12/2019
18.79
 21,400 18.99 18.99 18.53 4,960 4,790 0.0
02/12/2019
18.74
 43,940 19.14 19.19 18.74 1,800 7,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |