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)
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
15/02/2019
13.58
 36,100 13.63 13.63 13.15 14,060 10,000 0.1
14/02/2019
13.63
 50,270 14.09 14.09 13.54 11,230 1,100 0.3
13/02/2019
13.92
 66,180 13.63 14.11 13.63 16,480 850 0.5
12/02/2019
13.56
 143,220 12.67 13.56 12.67 43,020 6,000 1.0
11/02/2019
12.67
 72,940 12.67 13.15 12.34 3,430 26,170 -0.6
01/02/2019
12.67
 30,070 12.67 12.82 12.34 0 0 0
31/01/2019
12.67
 28,460 12.63 12.91 12.34 1,450 1,000 0.0
30/01/2019
12.87
 13,810 13.06 13.06 12.72 1,270 0 0.0
29/01/2019
13.08
 45,180 12.67 13.25 12.53 1,850 0 0.1
28/01/2019
12.67
 122,790 12.67 13.15 12.39 0 0 0
25/01/2019
12.39
 41,560 12.15 12.67 12.15 0 1,000 -0.0
24/01/2019
12.39
 54,430 12.91 12.96 12.20 0 0 0
23/01/2019
12.91
 88,800 12.91 13.01 12.72 2,600 2,000 0.0
22/01/2019
12.82
 89,700 13.13 13.54 12.44 8,600 12,120 -0.1
21/01/2019
12.82
 151,350 12.34 12.82 12.01 2,000 60 0.1
18/01/2019
11.98
 134,270 11.24 11.98 11.24 0 220 -0.0
17/01/2019
11.22
 1,360 11.05 11.24 11.05 0 580 -0.0
16/01/2019
11.05
 207,660 11.05 11.48 11.05 0 165,020 -3.9
15/01/2019
11.19
 22,370 11.31 11.31 11.00 0 21,710 -0.5
14/01/2019
11.31
 29,560 11.43 11.43 10.76 770 0 0.0
11/01/2019
11.24
 42,590 11.34 11.34 11.10 0 0 0
10/01/2019
11.19
 1,050 10.95 11.43 10.95 0 0 0
09/01/2019
11.24
 8,240 11.19 11.24 10.81 0 0 0
08/01/2019
11.19
 16,890 11.29 11.29 10.55 3,000 470 0.1
07/01/2019
11.19
 15,320 10.98 11.34 10.95 10 0 0.0
04/01/2019
10.98
 13,870 11.24 11.24 10.52 0 0 0
03/01/2019
11.24
 113,740 11.12 11.41 10.91 3,000 24,490 -0.5
02/01/2019
11.43
 14,310 11.43 11.48 11.02 0 0 0
28/12/2018
11.48
 15,040 10.81 11.48 10.81 0 610 -0.0
27/12/2018
11.10
 87,040 11.34 11.34 11.10 0 3,000 -0.1
26/12/2018
11.24
 14,940 10.81 11.41 10.81 0 100 -0.0
25/12/2018
11.19
 43,100 10.81 11.24 10.62 0 0 0
24/12/2018
11.24
 66,670 11.14 11.24 10.91 0 4,590 -0.1
21/12/2018
10.95
 34,170 10.95 11.24 10.95 0 0 0
20/12/2018
11.26
 9,110 11.14 11.41 10.91 0 290 -0.0
19/12/2018
11.14
 27,580 11.19 11.19 10.95 2,000 490 0.0
18/12/2018
10.95
 120,790 11.00 11.48 10.81 2,500 0 0.1
17/12/2018
11.57
 58,250 11.50 11.74 11.50 0 0 0
14/12/2018
11.86
 16,200 11.62 11.89 11.43 5,000 40 0.1
13/12/2018
11.89
 108,260 11.93 11.96 11.53 23,000 0 0.6
12/12/2018
11.67
 90,610 12.20 12.24 11.57 5,800 500 0.1
11/12/2018
12.24
 213,830 12.20 12.34 12.05 70,030 1,170 1.8
10/12/2018
11.86
 361,750 11.41 11.86 11.24 4,100 670 0.1
07/12/2018
11.10
 125,670 10.76 11.10 10.52 12,900 0 0.3
06/12/2018
10.38
 71,140 10.04 10.38 9.83 1,000 0 0.0
05/12/2018
9.81
 27,290 9.52 9.85 9.52 0 0 0
04/12/2018
9.61
 18,430 9.61 9.76 9.47 0 0 0
03/12/2018
9.57
 21,760 9.37 9.57 9.33 320 0 0.0
30/11/2018
9.33
 36,470 9.42 9.42 9.23 0 9,360 -0.2
29/11/2018
9.42
 28,030 9.28 9.42 9.18 500 0 0.0
28/11/2018
9.28
 24,750 9.14 9.33 9.14 0 5,000 -0.1
27/11/2018
9.33
 14,530 9.18 9.33 9.04 0 0 0
26/11/2018
9.18
 20,800 9.09 9.18 9.09 10,000 9,000 0.0
23/11/2018
9.18
 3,670 9.09 9.18 9.09 0 0 0
22/11/2018
9.30
 18,260 9.35 9.57 9.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |