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)
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
29/11/2019
19.14
 4,320 19.17 19.17 18.96 200 0 0.0
28/11/2019
19.14
 14,890 18.79 19.24 18.79 2,260 0 0.1
27/11/2019
19.19
 41,890 19.19 19.29 18.99 2,250 28,020 -1.0
26/11/2019
19.19
 14,420 19.24 19.39 19.19 2,170 260 0.1
25/11/2019
19.17
 14,530 19.14 19.45 19.14 2,200 10 0.1
22/11/2019
19.24
 13,530 19.24 19.45 18.99 1,920 4,280 -0.1
21/11/2019
19.34
 23,210 19.24 19.34 18.99 2,410 8,970 -0.2
20/11/2019
19.24
 31,940 19.24 19.47 19.14 10,360 25,160 -0.6
19/11/2019
19.52
 16,520 19.04 19.52 19.04 3,150 2,420 0.0
18/11/2019
19.52
 22,160 19.67 19.67 19.14 3,730 970 0.1
15/11/2019
19.67
 22,220 19.75 19.75 19.24 2,400 900 0.1
14/11/2019
19.75
 29,640 19.88 19.88 19.45 10,580 810 0.4
13/11/2019
19.88
 11,250 19.75 19.93 19.34 550 950 -0.0
12/11/2019
19.95
 25,940 19.65 19.98 19.50 4,320 1,560 0.1
11/11/2019
20.00
 29,910 20.48 20.48 19.70 0 1,080 -0.0
08/11/2019
19.85
 25,870 19.95 19.95 19.75 1,220 0 0.0
07/11/2019
19.75
 62,390 19.65 19.88 19.60 55,250 35,050 0.8
06/11/2019
19.65
 28,670 19.70 19.75 19.37 6,210 8,650 -0.1
05/11/2019
19.60
 23,190 19.65 19.65 19.24 16,670 1,610 0.6
04/11/2019
19.65
 35,520 19.45 19.65 19.12 20,320 1,810 0.7
01/11/2019
19.45
 113,450 19.04 19.45 19.04 59,930 29,730 1.1
31/10/2019
19.37
 15,840 19.45 19.45 18.99 1,710 460 0.0
30/10/2019
19.45
 17,320 19.19 19.45 19.09 200 3,830 -0.1
29/10/2019
19.50
 19,380 19.09 19.50 19.04 150 700 -0.0
28/10/2019
19.50
 21,760 18.99 19.80 18.99 730 780 -0.0
25/10/2019
19.60
 10,690 19.95 19.95 19.60 4,920 100 0.2
24/10/2019
19.88
 42,390 19.98 19.98 19.60 6,600 40 0.3
23/10/2019
19.70
 88,910 19.55 20.26 19.39 3,100 2,100 0.0
22/10/2019
19.39
 135,900 18.94 19.39 18.81 103,850 49,100 2.1
21/10/2019
18.94
 15,970 19.24 19.39 18.94 5,860 0 0.2
18/10/2019
19.37
 12,720 19.50 19.50 19.19 1,790 0 0.1
17/10/2019
19.50
 54,420 19.24 19.50 18.89 41,340 30 1.6
16/10/2019
19.24
 51,520 19.14 19.24 18.79 30,540 50 1.2
15/10/2019
19.17
 11,690 19.29 19.29 19.17 30 0 0.0
14/10/2019
19.34
 27,610 19.14 19.34 18.89 220 0 0.0
11/10/2019
19.34
 10,300 19.47 19.47 18.94 910 2,830 -0.1
10/10/2019
19.34
 49,930 19.14 19.50 19.14 27,800 0 1.1
09/10/2019
19.14
 9,450 19.14 19.45 18.74 3,550 60 0.1
08/10/2019
19.14
 84,580 18.94 19.14 18.76 70,840 59,060 0.4
07/10/2019
18.94
 17,580 19.24 19.24 18.74 440 0 0.0
04/10/2019
19.24
 20,220 19.47 19.47 19.09 2,450 1,020 0.1
03/10/2019
19.37
 63,480 18.84 19.37 18.69 47,390 1,260 1.7
02/10/2019
18.84
 25,820 18.74 18.94 18.48 900 0 0.0
01/10/2019
18.99
 30,280 18.99 19.29 18.69 7,320 410 0.3
30/09/2019
19.04
 44,400 18.41 19.50 18.41 16,750 9,500 0.3
27/09/2019
18.41
 41,610 18.43 18.69 18.38 1,250 12,360 -0.4
26/09/2019
18.64
 28,240 18.74 18.74 18.43 2,270 1,930 0.0
25/09/2019
18.69
 29,860 18.74 18.74 18.51 5,790 210 0.2
24/09/2019
18.51
 31,440 18.89 18.89 18.51 2,290 11,060 -0.3
23/09/2019
18.89
 52,170 18.99 19.95 18.69 1,720 20,440 -0.7
20/09/2019
18.94
 47,000 19.45 19.45 18.89 2,830 19,950 -0.6
19/09/2019
19.39
 27,670 19.39 19.39 19.09 5,560 8,800 -0.1
18/09/2019
19.39
 24,390 19.24 19.50 19.24 1,260 3,700 -0.1
17/09/2019
19.50
 60,440 19.50 19.70 19.29 70 140 -0.0
16/09/2019
19.70
 21,750 19.98 20.36 19.39 7,910 7,710 0.0

Chính sách bảo mật | Điều khoản sử dụng |