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)
01/02/2018
12.90
 129,700 13.20 13.42 12.90 10 500 -0.0
31/01/2018
12.99
 512,700 13.42 14.03 12.99 7,920 0 0.2
30/01/2018
13.29
 361,420 12.55 13.29 12.43 239,060 1,700 7.1
29/01/2018
12.43
 248,510 12.60 12.64 12.38 500 500 0.0
26/01/2018
12.40
 560,450 12.40 12.40 12.21 110,530 850 3.1
25/01/2018
11.60
 104,580 11.60 11.60 11.60 65,320 1,860 1.7
22/01/2018
10.84
 730,890 10.87 11.26 10.84 180 16,450 -0.4
19/01/2018
11.65
 165,770 12.06 12.17 11.56 10,650 0 0.3
18/01/2018
11.99
 144,260 11.69 11.99 11.69 0 100 -0.0
17/01/2018
11.93
 246,700 12.17 12.25 11.93 100 10,100 -0.3
16/01/2018
12.17
 154,750 12.47 12.47 12.17 900 6,270 -0.2
15/01/2018
12.47
 122,790 12.47 12.77 12.30 5,000 0 0.1
12/01/2018
12.47
 283,960 12.36 12.94 12.36 7,300 430 0.2
11/01/2018
12.36
 261,050 12.12 12.43 11.95 0 0 0
10/01/2018
12.12
 314,570 12.30 12.30 12.04 1,640 10 0.0
09/01/2018
12.21
 341,750 12.21 12.47 12.12 300 32,610 -0.9
08/01/2018
12.12
 423,910 12.25 12.49 11.99 5,630 810 0.1
05/01/2018
12.51
 216,670 12.77 12.88 12.51 11,070 7,820 0.1
04/01/2018
12.94
 283,880 12.81 13.16 12.60 1,040 15,290 -0.4
03/01/2018
12.81
 659,940 12.25 13.10 12.25 126,260 510 3.6
02/01/2018
12.25
 359,680 12.64 12.77 11.99 1,190 650 0.0
29/12/2017
12.55
 463,890 12.12 12.77 11.91 30 0 0.0
28/12/2017
12.04
 967,120 11.91 12.90 11.86 600 2,800 -0.1
27/12/2017
12.75
 220,000 12.75 12.75 12.75 17,340 100 0.5
26/12/2017
13.70
 606,660 15.37 15.72 13.70 12,340 8,000 0.1
25/12/2017
14.72
 1,021,340 12.81 14.72 12.81 30,080 55,100 -0.6
22/12/2017
13.77
 76,620 13.77 13.77 13.77 5,800 0 0.2
21/12/2017
14.78
 274,910 14.78 14.78 14.78 0 27,100 -0.9
20/12/2017
15.89
 856,730 15.89 16.23 15.89 30,000 120,860 -3.3
19/12/2017
17.08
 23,020 17.08 17.08 17.08 100 0 0.0
18/12/2017
18.36
 14,720 18.36 18.36 18.36 0 0 0
15/12/2017
19.72
 641,630 22.47 22.64 19.72 1,950 93,000 -4.2
14/12/2017
21.19
 433,820 21.08 21.19 20.78 100 4,000 -0.2
13/12/2017
19.81
 514,940 19.61 19.81 19.57 1,130 21,650 -0.9
12/12/2017
18.53
 686,540 17.75 18.53 17.71 6,900 2,960 0.2
11/12/2017
17.32
 589,240 16.45 17.66 15.93 3,100 0 0.1
08/12/2017
16.52
 509,360 16.23 16.52 16.02 3,000 7,000 -0.2
07/12/2017
15.46
 588,400 14.72 15.46 14.72 31,570 2,000 1.1
06/12/2017
14.46
 543,450 13.77 14.72 13.68 1,750 0 0.1
05/12/2017
13.77
 672,070 13.51 14.29 13.12 10,170 59,080 -1.5
04/12/2017
13.51
 346,440 13.33 13.59 13.20 4,710 31,520 -0.8
01/12/2017
12.94
 314,300 12.86 13.07 12.47 0 500 -0.0
30/11/2017
12.81
 359,990 12.64 13.03 12.64 1,190 20,000 -0.6
29/11/2017
12.64
 775,640 13.03 13.38 12.64 12,000 0 0.4
28/11/2017
12.81
 462,620 12.14 12.90 12.14 600 0 0.0
27/11/2017
12.14
 712,550 11.88 12.14 11.88 540 10,000 -0.3
24/11/2017
11.36
 326,140 11.06 11.47 11.06 8,330 600 0.2
23/11/2017
11.15
 459,520 11.19 11.73 11.08 10,790 100 0.3
22/11/2017
11.04
 242,430 11.23 11.43 10.95 290 0 0.0
21/11/2017
11.17
 444,630 10.89 11.52 10.89 5,710 65,020 -1.6
20/11/2017
10.87
 246,780 10.17 10.93 10.17 111,100 11,500 2.3
17/11/2017
10.26
 206,350 10.39 10.48 10.22 20,670 9,500 0.3
16/11/2017
10.52
 231,390 10.48 10.56 10.22 0 600 -0.0
15/11/2017
10.52
 198,890 10.52 10.78 10.43 0 0 0
14/11/2017
10.65
 281,990 10.84 11.08 10.37 17,500 51,200 -0.8
13/11/2017
10.54
 608,070 9.87 10.54 9.65 100,000 9,400 2.0
10/11/2017
9.87
 236,370 10.78 10.78 9.87 19,800 1,400 0.4
09/11/2017
10.52
 232,490 10.04 10.65 10.04 111,850 0 2.5
08/11/2017
9.96
 241,850 9.61 10.04 9.52 102,200 1,990 2.1
07/11/2017
9.48
 299,550 9.09 9.50 9.09 102,900 2,200 2.0
06/11/2017
9.09
 185,620 8.83 9.35 8.66 101,710 2,420 1.9
03/11/2017
8.75
 58,210 8.75 8.79 8.49 100,200 2,640 1.9
02/11/2017
8.79
 165,480 8.57 9.05 8.53 10,760 0 0.2
01/11/2017
8.51
 194,090 8.10 8.66 8.05 3,230 0 0.1
31/10/2017
8.10
 74,700 8.14 8.18 8.10 6,870 0 0.1
30/10/2017
8.10
 135,100 8.23 8.23 7.94 5,600 0 0.1
27/10/2017
8.01
 157,780 7.88 8.10 7.88 34,700 0 0.6
26/10/2017
7.94
 72,530 7.97 7.97 7.79 25,000 0 0.5
25/10/2017
7.88
 40,700 7.84 7.97 7.84 18,100 0 0.3
24/10/2017
7.92
 189,460 7.66 8.23 7.66 66,000 0 1.2
23/10/2017
7.75
 14,280 7.75 7.79 7.66 0 0 0
20/10/2017
7.77
 72,100 7.88 7.92 7.62 190 0 0.0
19/10/2017
7.88
 78,260 8.07 8.18 7.79 2,700 0 0.0
18/10/2017
8.07
 143,230 7.84 8.23 7.79 1,700 0 0.0
17/10/2017
7.84
 365,770 7.45 7.86 7.36 4,000 0 0.1
16/10/2017
7.36
 18,250 7.40 7.45 7.36 0 0 0
13/10/2017
7.45
 28,280 7.36 7.45 7.27 30 0 0.0
12/10/2017
7.27
 73,280 7.27 7.36 7.23 0 0 0
11/10/2017
7.32
 8,660 7.45 7.45 7.32 3,020 0 0.1
10/10/2017
7.36
 29,860 7.58 7.58 7.32 0 0 0
09/10/2017
7.32
 1,950 7.40 7.40 7.32 1,370 0 0.0
06/10/2017
7.27
 47,080 7.36 7.36 7.27 27,200 0 0.5
05/10/2017
7.36
 39,780 7.45 7.45 7.36 0 0 0
04/10/2017
7.36
 17,800 7.36 7.36 7.27 2,900 0 0.0
03/10/2017
7.32
 19,660 7.36 7.47 7.27 10,800 1,800 0.2
02/10/2017
7.47
 12,120 7.49 7.49 7.27 500 0 0.0
29/09/2017
7.23
 28,100 7.40 7.40 7.23 1,300 0 0.0
28/09/2017
7.23
 14,570 7.40 7.49 7.23 2,890 3,000 -0.0
27/09/2017
7.36
 30,910 7.45 7.49 7.36 2,300 0 0.0
26/09/2017
7.40
 19,290 7.51 7.51 7.40 1,000 0 0.0
25/09/2017
7.49
 11,510 7.62 7.62 7.40 4,200 50 0.1
22/09/2017
7.53
 71,610 7.45 7.58 7.45 0 0 0
21/09/2017
7.45
 72,470 7.32 7.45 7.32 800 0 0.0
20/09/2017
7.32
 45,200 7.19 7.32 7.14 5,000 0 0.1
19/09/2017
7.32
 21,750 7.32 7.36 7.27 50 0 0.0
18/09/2017
7.32
 15,630 7.36 7.36 7.27 0 0 0
15/09/2017
7.32
 29,380 7.36 7.42 7.27 950 2,600 -0.0
14/09/2017
7.23
 51,180 7.27 7.45 7.23 4,280 0 0.1
13/09/2017
7.27
 35,460 7.32 7.40 7.27 0 0 0
12/09/2017
7.32
 2,070 7.32 7.32 7.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |