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)
03/07/2018
8.62
 51,310 9.09 9.33 8.62 0 0 0
02/07/2018
9.00
 35,620 8.83 9.22 8.75 0 0 0
29/06/2018
9.22
 22,740 9.09 9.22 8.88 0 0 0
28/06/2018
9.18
 15,950 9.13 9.31 9.00 0 0 0
27/06/2018
9.31
 14,000 9.26 9.35 9.13 2,000 0 0.0
26/06/2018
9.26
 7,930 9.09 9.26 8.88 0 0 0
25/06/2018
8.88
 34,610 8.75 9.74 8.75 0 18,250 -0.4
22/06/2018
9.31
 38,450 8.92 9.31 8.68 0 2,250 -0.0
21/06/2018
8.75
 28,020 9.31 9.31 8.75 0 500 -0.0
20/06/2018
9.09
 15,030 9.31 9.31 8.75 0 0 0
19/06/2018
9.05
 39,340 9.05 9.05 8.79 70 0 0.0
18/06/2018
9.09
 45,820 9.18 9.48 9.05 0 0 0
15/06/2018
9.31
 7,430 9.31 9.57 9.31 0 0 0
14/06/2018
9.65
 13,850 9.65 9.70 9.39 0 600 -0.0
13/06/2018
9.65
 51,160 9.05 9.65 8.83 2,000 0 0.0
12/06/2018
9.18
 103,570 9.61 9.61 9.03 0 0 0
11/06/2018
9.70
 56,570 9.39 9.96 9.39 1,000 8,980 -0.2
08/06/2018
9.96
 23,100 9.94 10.13 9.65 3,200 3,000 0.0
07/06/2018
9.94
 40,920 10.02 10.02 9.52 100 10,060 -0.2
06/06/2018
10.02
 58,500 9.18 10.02 9.09 0 1,000 -0.0
05/06/2018
9.37
 45,580 9.26 9.65 9.26 300 0 0.0
04/06/2018
9.39
 80,880 9.05 9.61 9.05 1,600 0 0.0
01/06/2018
9.05
 91,960 9.09 9.09 8.83 1,730 200 0.0
31/05/2018
9.05
 56,510 9.09 9.09 8.88 0 40 -0.0
30/05/2018
9.09
 22,260 9.35 9.35 8.96 0 0 0
29/05/2018
9.22
 102,860 8.36 9.22 8.33 28,600 900 0.6
28/05/2018
8.64
 119,620 9.26 9.26 8.64 1,080 400 0.0
25/05/2018
9.26
 69,100 9.96 9.96 9.26 90 600 -0.0
24/05/2018
9.96
 26,050 9.96 10.33 9.83 0 0 0
23/05/2018
9.96
 86,840 9.78 10.39 9.68 0 0 0
22/05/2018
10.39
 49,780 10.61 10.61 9.87 530 470 0.0
21/05/2018
10.61
 27,730 10.61 10.74 10.39 300 0 0.0
18/05/2018
10.74
 24,300 11.00 11.00 10.39 0 0 0
17/05/2018
10.78
 7,410 11.02 11.02 10.78 0 200 -0.0
16/05/2018
11.02
 82,790 10.89 11.08 10.82 53,120 0 1.3
15/05/2018
10.89
 36,940 10.61 10.89 10.56 1,000 0 0.0
14/05/2018
10.80
 11,160 10.69 10.80 10.69 0 0 0
11/05/2018
10.69
 29,850 10.52 10.80 10.52 0 0 0
10/05/2018
10.82
 35,650 10.82 10.95 10.78 3,000 0 0.1
09/05/2018
10.76
 113,930 10.61 10.82 10.56 37,930 0 0.9
08/05/2018
10.61
 95,140 10.74 10.82 10.39 9,560 280 0.2
07/05/2018
10.69
 56,100 10.61 10.69 10.17 8,700 0 0.2
04/05/2018
10.39
 104,850 10.00 10.39 9.91 3,060 0 0.1
03/05/2018
10.43
 162,040 11.21 11.21 10.43 5,020 0 0.1
02/05/2018
11.21
 182,070 11.21 11.86 11.21 27,660 0 0.7
27/04/2018
12.04
 24,920 11.86 12.04 11.69 3,000 0 0.1
26/04/2018
11.91
 123,820 12.51 12.55 11.21 0 790 -0.0
24/04/2018
12.04
 58,510 12.08 12.08 11.69 1,000 0 0.0
23/04/2018
12.08
 59,740 12.51 12.51 11.91 2,200 0 0.1
20/04/2018
11.99
 19,350 12.12 12.55 11.99 0 0 0
19/04/2018
12.12
 89,330 12.04 12.55 11.78 46,000 0 1.3
18/04/2018
12.04
 23,920 12.88 12.88 11.86 0 120 -0.0
17/04/2018
12.75
 42,110 12.90 12.90 12.55 900 0 0.0
16/04/2018
12.77
 112,450 12.04 12.86 12.04 26,520 3,670 0.7
13/04/2018
12.04
 25,970 11.88 12.23 11.69 100 820 -0.0
12/04/2018
12.04
 42,820 11.82 12.32 11.52 0 7,500 -0.2
11/04/2018
11.88
 133,850 11.99 12.97 11.69 0 0 0
10/04/2018
12.40
 397,100 13.33 13.38 12.40 7,200 2,400 0.1
09/04/2018
13.33
 155,500 13.55 13.59 13.16 1,300 500 0.0
06/04/2018
13.55
 135,750 13.42 13.64 13.20 5,490 840 0.1
05/04/2018
13.36
 122,020 13.59 13.62 13.07 9,700 900 0.3
04/04/2018
13.59
 209,710 13.42 13.85 13.42 6,000 100 0.2
03/04/2018
13.42
 120,620 13.46 13.64 13.38 6,650 110 0.2
02/04/2018
13.66
 125,110 13.85 13.85 13.25 12,490 0 0.4
30/03/2018
13.68
 288,110 12.99 13.88 12.99 3,660 0 0.1
29/03/2018
12.99
 198,540 12.45 12.99 12.45 46,870 5,000 1.2
28/03/2018
12.43
 122,840 12.25 12.47 12.12 43,620 3,250 1.2
27/03/2018
12.12
 97,260 11.73 12.21 11.73 52,620 0 1.5
26/03/2018
11.73
 77,480 12.08 12.08 11.69 2,500 0 0.1
23/03/2018
12.08
 92,830 11.73 12.12 11.73 2,360 1,000 0.0
22/03/2018
12.34
 98,450 12.51 12.51 12.14 9,050 0 0.3
21/03/2018
12.51
 214,770 12.77 12.81 12.38 22,300 0 0.6
20/03/2018
12.38
 221,600 11.60 12.38 11.58 11,540 10 0.3
19/03/2018
11.58
 170,120 11.30 11.75 11.30 69,020 0 1.8
16/03/2018
11.17
 169,340 11.17 11.21 10.84 64,590 0 1.6
15/03/2018
10.87
 74,500 11.32 11.32 10.87 0 1,000 -0.0
14/03/2018
11.30
 124,880 10.39 11.39 10.39 38,000 500 1.0
13/03/2018
10.95
 223,090 10.39 11.04 10.22 76,000 0 1.8
12/03/2018
10.52
 179,450 10.52 10.74 10.00 2,630 540 0.0
09/03/2018
10.74
 79,620 10.84 10.93 10.74 13,200 0 0.3
08/03/2018
10.80
 43,990 10.93 10.95 10.76 4,560 500 0.1
07/03/2018
10.93
 72,140 11.08 11.08 10.76 3,490 0 0.1
06/03/2018
10.95
 69,690 10.89 11.21 10.74 2,700 8,050 -0.1
05/03/2018
11.21
 78,000 10.82 11.26 10.82 7,800 400 0.2
02/03/2018
10.80
 130,600 11.04 11.04 10.76 2,000 1,000 0.0
01/03/2018
11.04
 63,350 11.06 11.21 11.02 0 2,170 -0.1
28/02/2018
11.26
 66,130 11.04 11.34 11.04 10 0 0.0
27/02/2018
11.23
 45,360 11.26 11.26 11.00 1,240 0 0.0
26/02/2018
11.26
 262,360 11.39 11.60 10.82 1,500 1,600 -0.0
23/02/2018
11.39
 75,560 11.58 11.73 11.39 50 0 0.0
22/02/2018
11.58
 80,410 11.86 11.86 11.45 0 700 -0.0
21/02/2018
11.86
 269,000 12.12 12.12 11.56 23,300 12,060 0.3
13/02/2018
12.12
 66,770 11.95 12.34 11.88 3,000 3,500 -0.0
12/02/2018
11.91
 30,270 11.39 12.08 11.39 5,350 2,730 0.1
09/02/2018
11.34
 90,580 11.17 11.65 11.08 4,510 20,160 -0.4
08/02/2018
11.60
 82,650 12.30 12.30 11.45 2,040 12,000 -0.3
07/02/2018
12.30
 59,260 12.12 12.55 12.12 2,300 8,290 -0.2
06/02/2018
12.12
 626,880 12.12 12.49 11.04 451,500 48,040 10.4
05/02/2018
11.69
 540,210 12.04 12.34 11.69 348,400 186,790 4.4
02/02/2018
12.38
 76,660 12.64 12.86 12.38 250 60 0.0

Chính sách bảo mật | Điều khoản sử dụng |