CTCP Tập đoàn Công nghệ CMC (cmg)

54
0.20
(0.37%)
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
(2024-10-21) 		0.30 0.56% 42,398,700 -8,092,100 -445.2
50.50
58.80
53.80
2 tháng
(2024-09-23) 		2.60 5.09% 54,427,400 -8,086,300 -444.5
49.70
58.80
53.80
3 tháng
(2024-08-22) 		-1 -1.83% 67,015,400 -7,729,100 -426.5
49.50
58.80
53.80
6 tháng
(2024-05-24) 		-6 -10.05% 167,647,200 -11,831,359 -681.0
48.65
70.60
53.80
12 tháng
(2023-11-27) 		15.59 40.90% 234,870,900 -8,608,628 -621.7
37.88
70.60
53.80
24 tháng
(2022-12-01) 		21.61 67.37% 252,162,400 -5,300,449 -472.8
28.88
70.60
53.80
36 tháng
(2021-12-06) 		22.35 71.27% 274,525,200 -1,610,347 -290.9
25.04
70.60
53.80
60 tháng
(2019-12-17) 		35.06 188.16% 312,069,540 318,323 -195.3
10.89
70.60
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
63.20
 1,102,500 62.40 63.60 62.30 232,300 74,600 10.0
01/07/2024
62.30
 1,149,200 61.10 62.80 61 367,500 36,300 20.5
28/06/2024
61
 1,961,300 63.40 63.80 60.70 168,800 56,800 7.0
27/06/2024
63.40
 1,184,800 64.90 64.90 63.40 32,600 114,700 -5.3
26/06/2024
64.80
 1,164,700 64.90 65.30 62.90 167,800 96,100 4.6
25/06/2024
63.70
 2,268,600 66 67 63 119,200 83,600 2.2
24/06/2024
66.40
 3,818,000 70.40 70.50 65.70 52,100 217,000 -11.4
21/06/2024
70.60
 2,022,100 70.50 71.90 69.50 281,200 30,300 17.8
20/06/2024
69.90
 1,699,600 70 71.70 69.10 105,300 227,700 -8.6
19/06/2024
69.90
 2,326,700 68.40 70.50 67.40 51,900 377,600 -22.3
18/06/2024
68.40
 1,392,400 68.80 69.40 68.20 213,100 101,700 7.7
17/06/2024
67.90
 3,818,300 70.20 71 67.90 21,300 1,229,400 -83.9
14/06/2024
70
 3,529,700 70.20 74.60 69.10 745,700 226,500 37.3
13/06/2024
70
 1,468,000 71 72.10 70 119,600 115,700 0.2
12/06/2024
69.60
 2,035,800 68.40 70.50 67.80 445,300 36,700 28.5
11/06/2024
68.60
 2,251,100 69.50 71 67.30 47,600 613,027 -38.8
10/06/2024
69.50
 1,236,900 69.50 69.60 68.10 58,700 134,600 -5.2
07/06/2024
68.40
 1,433,000 69.50 69.70 67.60 82,782 320,300 -16.2
06/06/2024
68.40
 2,175,800 68.40 69.30 67.40 576,200 569,850 0.3
05/06/2024
67.20
 2,540,900 69.40 72 67.20 26,500 268,800 -17.1
04/06/2024
68.50
 2,789,900 67.50 69.60 67.10 94,500 358,400 -18.2
03/06/2024
65.10
 4,461,800 61.60 65.10 61.60 474,100 21,600 29.0
31/05/2024
60.90
 1,017,900 60 61.40 59.50 8,700 39,400 -1.9
30/05/2024
59.20
 1,814,100 59 60.10 58.10 77,800 507,600 -25.5
29/05/2024
60
 2,384,000 62.10 63.40 60 7,000 439,800 -26.6
28/05/2024
62.10
 1,479,800 59.80 62.40 59.20 66,500 36,500 1.8
27/05/2024
59
 2,265,500 60.50 61.10 57 26,200 324,300 -17.9
24/05/2024
59.70
 2,640,300 63 63.60 59.50 33,400 589,500 -34.5
23/05/2024
63.60
 3,065,000 61.20 64.40 61.10 154,000 116,500 2.4
22/05/2024
61.20
 1,584,400 62.10 63.50 60.20 20,000 298,800 -17.2
21/05/2024
61.50
 1,959,900 59.90 62.80 58.70 103,300 208,700 -6.6
20/05/2024
59
 3,963,300 62 62 58.60 16,700 552,900 -32.6
17/05/2024
61.30
 2,849,800 61 62 60.40 134,200 907,800 -47.1
16/05/2024
60.60
 3,482,500 63.40 63.70 60.40 33,300 529,100 -30.5
15/05/2024
63
 1,956,900 64.90 65.90 63 67,100 822,100 -48.3
14/05/2024
62.40
 1,472,300 58.40 62.40 58.40 139,100 310,900 -10.9
13/05/2024
58.40
 1,459,100 60 60 56.80 65,400 381,400 -18.5
10/05/2024
58.90
 3,000,800 59 59.20 57.10 171,200 524,100 -20.4
09/05/2024
55.40
 1,353,800 55.40 55.40 54.20 88,900 45,200 2.4
08/05/2024
51.80
 1,000,000 48.45 51.80 47.55 19,700 57,900 -1.9
07/05/2024
48.45
 951,000 47.50 49.45 47 50,700 72,900 -1.1
06/05/2024
46.85
 1,300,400 45.40 47 44.50 83,600 57,000 1.2
03/05/2024
45.10
 954,300 46.20 46.60 45.10 13,400 98,900 -3.9
02/05/2024
46.15
 1,139,600 45.40 46.60 44.40 51,400 103,400 -2.3
26/04/2024
44.65
 502,900 44.30 45.10 43.95 48,000 40,100 0.3
25/04/2024
44.60
 1,275,900 45.30 47 44.60 307,500 111,600 8.9
24/04/2024
45.30
 743,900 43.60 45.30 43.60 169,900 34,200 6.1
23/04/2024
42.80
 2,046,300 42.40 45 39.40 576,300 123,300 19.3
22/04/2024
42.35
 262,500 42.40 42.75 41.75 65,700 34,900 1.3
19/04/2024
41.55
 1,720,600 43.25 43.30 41.10 434,000 43,300 16.5
17/04/2024
44.15
 683,500 45.80 46.30 43.90 226,200 78,100 6.5
16/04/2024
45.85
 865,400 45.50 45.85 42.80 123,900 59,200 2.8
15/04/2024
45.85
 1,204,600 49.50 49.50 45.85 3,500 116,100 -5.4
12/04/2024
49.30
 600,100 48.50 49.30 47.20 20,700 94,600 -3.5
11/04/2024
48.10
 334,100 48.50 48.50 47.55 14,300 92,300 -3.7
10/04/2024
48.90
 720,400 48.50 49 47.40 75,300 110,100 -1.7
09/04/2024
48
 580,800 45.05 48.20 45.05 95,900 70,800 1.2
08/04/2024
45.05
 1,096,400 46.50 49.50 44 149,800 91,800 2.7
05/04/2024
47.30
 851,900 45.50 49 45.50 152,800 89,700 3.1
04/04/2024
45.95
 1,958,400 45 45.95 44.85 46,200 57,400 -0.5
03/04/2024
42.95
 987,200 40.10 42.95 40 278,500 40,800 9.8
02/04/2024
40.15
 215,900 40.20 40.25 39.80 179,200 8,500 6.8
01/04/2024
40.20
 335,100 39.95 40.20 39.50 240,700 10,200 9.2
29/03/2024
39.95
 133,900 40.45 40.45 39.60 7,100 24,100 -0.7
28/03/2024
40.45
 195,300 40 40.45 40 128,100 5,300 4.9
27/03/2024
40.15
 169,800 40.15 40.25 39.60 99,200 14,800 3.4
26/03/2024
40.15
 1,049,400 39.30 40.60 38.90 282,500 28,900 10.1
25/03/2024
39.30
 111,800 40 40.40 39.20 15,900 9,500 0.3
22/03/2024
40
 292,400 39.60 40.40 38.50 56,300 16,500 1.6
21/03/2024
39.80
 1,093,500 40 40 38.10 91,800 3,100 3.5
20/03/2024
40.05
 139,300 39.80 40.05 39.20 17,100 4,900 0.5
19/03/2024
39.70
 187,700 40.70 40.70 39.65 17,400 28,900 -0.5
18/03/2024
40.95
 205,300 41.45 41.45 39.70 32,400 52,700 -0.8
15/03/2024
41.50
 219,900 41.65 41.65 40 10,600 48,900 -1.6
14/03/2024
41.65
 247,300 41.95 41.95 40.50 20,900 25,800 -0.2
13/03/2024
41.95
 386,500 40.95 42.80 40.85 103,900 5,100 4.1
12/03/2024
40.60
 528,800 39 40.95 38.05 151,200 12,200 5.6
11/03/2024
39.20
 463,800 39.80 39.80 38.05 18,800 14,200 0.2
08/03/2024
39.80
 184,900 40.30 40.30 39.50 27,867 15,897 0.5
07/03/2024
40.35
 114,300 40.80 40.80 40.15 14,800 6,826 0.3
06/03/2024
40.65
 47,800 41.25 41.25 40.65 26,400 1,600 1.0
05/03/2024
41.25
 605,100 40.50 41.25 38.45 132,000 16,003 4.7
04/03/2024
40.80
 379,300 41.10 41.10 40.80 252,600 7,300 10.1
01/03/2024
41.20
 260,600 39.95 41.70 39.95 66,400 28,335 1.5
29/02/2024
39.95
 347,700 40 40 37.60 16,800 5,400 0.5
28/02/2024
40
 177,200 40.20 40.20 39.60 43,800 17,200 1.1
27/02/2024
40.20
 135,100 40 40.20 39.40 26,800 17,656 0.4
26/02/2024
40
 102,000 39.90 40.20 39.50 16,350 29,100 -0.5
23/02/2024
39.90
 80,200 40.05 40.20 39.75 10,900 9,614 0.1
22/02/2024
40.10
 72,300 40.20 40.20 39.75 23,000 13,915 0.4
21/02/2024
40.20
 88,700 40.50 40.50 40 16,900 4,700 0.5
20/02/2024
40.45
 203,500 40.35 40.45 40.10 129,600 22,037 4.3
19/02/2024
40.50
 180,000 40.50 40.60 39.05 77,000 70,565 0.3
16/02/2024
40.45
 121,800 40.50 40.60 40.05 16,200 5,788 0.4
15/02/2024
40.70
 104,800 40.50 40.70 40 8,760 29,443 -0.8
07/02/2024
40.75
 167,600 40.90 40.95 39.05 9,715 84,826 -2.9
06/02/2024
40.95
 136,600 41.15 41.30 40.65 3,057 7,940 -0.2
05/02/2024
41.85
 60,000 41.80 41.95 41.20 6,300 3,000 0.1
02/02/2024
42
 144,500 40.90 42 40.35 100,427 4,600 3.9
01/02/2024
40.90
 121,400 39.30 41.20 39.30 2,100 7,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |