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
(2024-08-21) 		-0.40 -0.76% 12,880,700 140,083 6.6
49.50
54.70
52.10
2 tháng
(2024-07-22) 		-1.90 -3.51% 33,403,800 -1,096,007 -59.4
48.65
56.60
52.10
3 tháng
(2024-06-24) 		-14.20 -21.39% 65,785,500 -574,347 -31.2
48.65
66.40
52.10
6 tháng
(2024-03-25) 		12.90 32.82% 162,708,300 -5,089,378 -362.1
39.30
70.60
52.10
12 tháng
(2023-09-26) 		14.56 38.68% 183,834,400 804,227 -111.1
34.04
70.60
52.10
24 tháng
(2022-10-03) 		18.86 56.58% 201,495,800 4,477,203 39.2
25.04
70.60
52.10
36 tháng
(2021-10-06) 		21.21 68.45% 222,561,200 7,165,334 197.2
25.04
70.60
52.10
60 tháng
(2019-10-17) 		32.70 167.75% 258,235,300 8,731,334 267.0
10.89
70.60
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
17.89
 47,930 17.98 18.03 17.65 2,690 3,200 -0.0
10/07/2019
17.79
 72,380 17.70 17.94 17.70 14,200 2,250 0.4
09/07/2019
17.46
 119,750 17.96 17.98 17.46 1,140 0 0.0
08/07/2019
17.96
 42,240 18.13 18.18 17.79 10,190 0 0.4
05/07/2019
18.13
 111,910 18.08 18.13 17.94 16,210 500 0.6
04/07/2019
18.18
 73,790 18.37 18.41 17.98 4,700 0 0.2
03/07/2019
18.37
 49,760 18.22 18.37 18.13 18,060 0 0.7
02/07/2019
18.27
 114,150 18.27 18.27 18.03 36,770 9,200 1.0
01/07/2019
18.18
 131,930 18.18 18.41 17.98 6,470 22,000 -0.6
28/06/2019
18.03
 84,330 18.03 18.53 17.79 14,570 0 0.6
27/06/2019
18.27
 124,800 18.27 18.75 18.27 44,270 0 1.7
26/06/2019
18.49
 87,860 18.32 18.63 18.32 23,480 0 0.9
25/06/2019
18.80
 126,580 18.94 19.04 18.46 7,320 4,690 0.1
24/06/2019
18.89
 233,790 18.27 18.89 18.08 57,100 1,600 2.2
21/06/2019
17.94
 252,830 17.70 18.41 17.51 5,170 1,710 0.1
20/06/2019
17.51
 40,060 17.67 17.70 17.31 11,640 0 0.4
19/06/2019
17.36
 58,010 17.36 17.70 17.36 2,110 0 0.1
18/06/2019
17.46
 45,690 17.79 17.79 17.22 3,070 0 0.1
17/06/2019
17.63
 64,350 17.65 17.72 17.46 7,160 20 0.3
14/06/2019
17.65
 107,580 17.41 17.89 17.22 11,030 120 0.4
13/06/2019
17.12
 65,290 17.22 17.70 16.98 180 0 0.0
12/06/2019
17.79
 81,360 18.18 18.29 17.79 28,450 1,820 1.0
11/06/2019
18.08
 185,910 17.27 18.22 17.27 5,750 710 0.2
10/06/2019
17.29
 187,400 17.34 17.53 17.12 43,290 0 1.6
07/06/2019
16.88
 67,780 16.86 17.08 16.50 12,240 0 0.4
06/06/2019
16.86
 69,130 16.93 16.93 16.50 3,580 0 0.1
05/06/2019
16.50
 101,310 16.74 16.98 16.31 5,040 0 0.2
04/06/2019
16.07
 100,940 15.78 16.50 15.78 13,960 7,000 0.2
03/06/2019
15.83
 109,300 16.64 17.22 15.81 8,220 23,010 -0.5
31/05/2019
16.98
 202,430 17.63 18.13 16.64 8,980 12,260 -0.1
30/05/2019
17.63
 193,280 19.04 19.04 17.63 39,480 6,060 1.3
29/05/2019
18.94
 161,810 18.32 19.08 18.18 14,950 4,100 0.4
28/05/2019
17.94
 157,910 17.46 18.03 17.46 2,740 16,030 -0.5
27/05/2019
17.31
 257,900 17.22 17.39 16.98 30,320 17,110 0.5
24/05/2019
16.26
 133,630 15.78 16.41 15.78 38,620 0 1.3
23/05/2019
15.78
 38,850 15.31 15.78 15.11 6,830 0 0.2
22/05/2019
15.31
 66,650 15.31 16.02 14.61 4,050 0 0.1
21/05/2019
15.69
 68,110 15.31 15.74 15.07 24,080 0 0.8
20/05/2019
15.21
 128,670 14.54 15.21 14.54 0 0 0
17/05/2019
14.54
 36,090 14.01 14.64 14.01 3,500 3,700 -0.0
16/05/2019
14.11
 30,080 14.21 14.23 14.06 0 0 0
15/05/2019
14.21
 37,170 13.87 14.21 13.82 2,140 0 0.1
14/05/2019
13.87
 20,070 13.97 14.30 13.78 2,100 0 0.1
13/05/2019
14.11
 20,380 13.58 14.11 13.58 0 0 0
10/05/2019
13.58
 132,240 13.75 13.75 13.39 0 0 0
09/05/2019
13.46
 35,990 13.68 13.68 13.46 3,100 0 0.1
08/05/2019
13.68
 56,620 13.80 13.80 13.42 770 0 0.0
07/05/2019
13.68
 32,110 13.78 13.87 13.63 0 320 -0.0
06/05/2019
13.82
 62,340 13.68 13.82 13.44 1,000 0 0.0
03/05/2019
13.78
 79,350 13.25 13.78 13.25 700 12,420 -0.3
02/05/2019
13.54
 324,630 14.54 14.54 13.54 4,110 0 0.1
26/04/2019
14.54
 53,690 14.73 14.73 14.49 0 6,990 -0.2
25/04/2019
14.44
 63,420 14.47 14.68 14.35 1,240 12,000 -0.3
24/04/2019
14.47
 29,510 14.54 14.54 14.35 0 0 0
23/04/2019
14.44
 44,970 14.16 14.78 14.16 1,550 0 0.0
22/04/2019
14.30
 34,830 14.35 14.37 14.11 120 4,100 -0.1
19/04/2019
14.44
 13,490 14.35 14.83 14.35 0 0 0
18/04/2019
14.21
 125,600 14.83 14.97 14.06 13,050 0 0.4
17/04/2019
14.83
 52,020 15.07 15.76 14.83 0 0 0
16/04/2019
15.52
 58,480 15.78 15.78 15.31 4,000 0 0.1
12/04/2019
15.78
 28,360 16.02 16.02 15.50 15,800 0 0.5
11/04/2019
15.88
 42,030 15.31 15.93 15.21 300 0 0.0
10/04/2019
15.59
 116,380 15.35 15.78 15.21 0 3,000 -0.1
09/04/2019
15.69
 53,700 16.21 16.21 15.69 3,710 2,300 0.0
08/04/2019
16.17
 214,170 15.78 16.36 15.54 1,380 12,360 -0.4
05/04/2019
15.31
 224,780 14.35 15.31 14.35 1,000 120 0.0
04/04/2019
14.33
 69,020 14.35 14.44 14.01 0 47,020 -1.4
03/04/2019
14.33
 15,440 13.82 14.35 13.82 30 4,230 -0.1
02/04/2019
14.35
 36,380 14.18 14.59 14.18 0 100 -0.0
01/04/2019
14.18
 21,770 14.35 14.35 14.13 10 7,930 -0.2
29/03/2019
14.35
 54,070 14.64 14.64 14.25 1,500 5,350 -0.1
28/03/2019
14.47
 15,960 13.97 14.47 13.97 0 560 -0.0
27/03/2019
14.30
 42,400 13.73 14.44 13.73 0 0 0
26/03/2019
13.73
 57,930 13.97 14.06 13.73 0 0 0
25/03/2019
13.70
 58,800 14.11 14.11 13.51 0 0 0
22/03/2019
14.01
 70,670 13.44 14.06 13.44 680 11,100 -0.3
21/03/2019
13.63
 102,000 14.49 14.49 13.63 800 4,620 -0.1
20/03/2019
14.35
 34,870 14.59 14.59 14.11 11,070 0 0.3
19/03/2019
14.59
 28,890 15.07 15.07 14.59 5,700 7,840 -0.1
18/03/2019
15.07
 27,730 14.97 15.07 14.73 730 350 0.0
15/03/2019
14.97
 179,770 14.49 15.23 14.40 44,700 5,010 1.2
14/03/2019
14.78
 29,070 14.78 14.83 14.49 840 5,000 -0.1
13/03/2019
14.78
 61,700 15.07 15.11 14.78 1,660 200 0.0
12/03/2019
14.78
 138,470 14.25 14.83 13.92 1,000 2,140 -0.0
11/03/2019
14.16
 40,160 13.97 14.21 13.97 0 210 -0.0
08/03/2019
14.28
 35,510 13.92 14.28 13.82 0 12,030 -0.3
07/03/2019
14.11
 112,670 14.64 14.64 14.11 0 3,900 -0.1
06/03/2019
14.35
 224,770 14.76 15.02 14.13 0 93,770 -2.8
05/03/2019
14.76
 222,050 14.11 14.78 14.11 9,230 9,720 -0.0
04/03/2019
14.25
 118,020 13.82 14.35 13.82 7,120 17,760 -0.3
01/03/2019
13.75
 9,850 13.73 13.87 13.63 0 1,960 -0.1
28/02/2019
13.70
 58,420 13.39 14.11 13.39 13,060 31,070 -0.5
27/02/2019
13.87
 68,760 13.87 13.87 13.73 160 47,870 -1.4
26/02/2019
13.63
 39,380 13.85 13.85 13.49 1,330 11,120 -0.3
25/02/2019
13.49
 98,290 13.68 13.87 13.49 43,370 17,900 0.7
22/02/2019
13.68
 42,550 13.82 13.82 13.49 4,600 11,160 -0.2
21/02/2019
13.70
 117,190 14.23 14.25 13.39 8,180 9,030 -0.0
20/02/2019
14.25
 83,620 14.30 14.30 14.01 9,330 120 0.3
19/02/2019
14.21
 127,940 14.35 14.59 13.97 4,000 0 0.1
18/02/2019
14.06
 96,410 14.06 14.16 13.61 480 530 -0.0

Chính sách bảo mật | Điều khoản sử dụng |