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)
19/04/2017
5.92
 720 5.92 5.92 5.92 200 0 0.0
18/04/2017
5.92
 120 5.92 5.92 5.92 0 0 0
17/04/2017
5.72
 8,090 5.76 5.92 5.72 0 10 -0.0
14/04/2017
6.07
 100 6.07 6.07 6.07 0 0 0
13/04/2017
6.09
 690 6.07 6.09 5.92 0 0 0
12/04/2017
6.05
 2,020 6.05 6.05 5.92 1,000 0 0.0
11/04/2017
5.97
 800 5.92 5.97 5.84 0 0 0
10/04/2017
6.01
 30 5.92 6.01 5.92 0 0 0
07/04/2017
5.92
 2,820 5.97 5.97 5.80 0 0 0
05/04/2017
5.97
 2,210 5.92 5.97 5.92 0 0 0
04/04/2017
6.13
 11,010 6.25 6.25 6.13 0 10 -0.0
03/04/2017
6.09
 1,460 5.84 6.13 5.84 0 440 -0.0
31/03/2017
5.84
 300 5.84 5.84 5.84 0 0 0
30/03/2017
6.13
 1,970 6.09 6.13 5.84 400 0 0.0
29/03/2017
6.13
 80 6.42 6.42 6.13 0 0 0
28/03/2017
6.13
 5,960 6.25 6.25 6.13 300 5,360 -0.1
27/03/2017
6.25
 11,910 6.27 6.29 6.25 500 0 0.0
24/03/2017
6.21
 7,330 6.25 6.25 6.21 0 0 0
23/03/2017
6.21
 1,590 6.25 6.33 6.21 0 0 0
22/03/2017
6.25
 78,510 6.11 6.25 6.11 62,450 3,500 0.9
21/03/2017
6.13
 1,970 6.13 6.33 6.13 0 0 0
20/03/2017
6.11
 4,030 6.05 6.11 5.95 0 0 0
17/03/2017
6.01
 3,200 6.01 6.01 6.01 0 0 0
16/03/2017
6.01
 320 6.01 6.01 6.01 0 0 0
15/03/2017
6.01
 5,070 6.01 6.01 6.01 0 0 0
14/03/2017
6.01
 410 6.01 6.01 6.01 0 0 0
13/03/2017
6.01
 1,230 5.74 6.01 5.74 490 0 0.0
10/03/2017
5.97
 2,520 5.97 6.03 5.84 0 0 0
09/03/2017
6.03
 0 6.03 6.03 6.03 0 0 0
08/03/2017
6.03
 2,440 5.92 6.03 5.92 0 0 0
07/03/2017
6.05
 6,130 5.92 6.05 5.88 0 0 0
06/03/2017
5.92
 1,090 5.92 5.95 5.92 0 0 0
03/03/2017
6.01
 2,610 6.05 6.09 6.01 0 0 0
02/03/2017
6.09
 5,020 6.17 6.17 5.92 0 0 0
01/03/2017
6.05
 10 6.05 6.05 6.05 0 0 0
28/02/2017
5.92
 11,170 5.92 6.05 5.92 4,610 0 0.1
27/02/2017
5.92
 6,760 5.92 6.01 5.92 880 0 0.0
24/02/2017
5.88
 17,190 6.01 6.05 5.88 4,000 0 0.1
23/02/2017
6.01
 10,480 6.05 6.05 5.84 4,000 0 0.1
22/02/2017
6.05
 2,370 6.09 6.09 5.80 0 0 0
21/02/2017
6.05
 7,240 6.09 6.13 5.68 0 0 0
20/02/2017
6.09
 29,310 6.13 6.13 6.01 0 0 0
17/02/2017
6.09
 20,140 6.09 6.09 5.88 200 0 0.0
16/02/2017
6.07
 51,590 6.01 6.09 6.01 0 0 0
15/02/2017
6.01
 4,170 6.09 6.09 6.01 0 530 -0.0
14/02/2017
6.09
 6,070 6.11 6.13 5.97 0 80 -0.0
13/02/2017
6.13
 23,410 5.92 6.13 5.74 0 0 0
10/02/2017
5.97
 13,150 5.88 6.13 5.88 0 10 -0.0
09/02/2017
6.13
 16,310 6.31 6.31 5.88 1,750 0 0.0
08/02/2017
6.29
 80 6.29 6.29 6.29 0 0 0
07/02/2017
6.33
 790 6.29 6.62 6.13 0 0 0
06/02/2017
6.29
 7,140 6.48 6.54 6.13 2,840 10 0.0
03/02/2017
6.46
 110 6.54 6.54 6.46 0 0 0
02/02/2017
6.37
 2,010 6.33 6.37 6.29 10 0 0.0
25/01/2017
6.27
 6,510 6.17 6.27 5.92 10 0 0.0
24/01/2017
6.13
 9,610 6.09 6.17 6.09 4,200 0 0.1
23/01/2017
5.97
 3,510 5.82 5.97 5.80 0 0 0
20/01/2017
5.80
 50 5.78 5.97 5.78 0 0 0
19/01/2017
5.84
 6,400 5.92 5.92 5.84 1,400 0 0.0
18/01/2017
5.88
 25,000 5.97 5.97 5.88 0 0 0
17/01/2017
5.95
 100 5.95 5.95 5.95 0 0 0
16/01/2017
5.95
 1,320 5.80 5.95 5.78 0 0 0
13/01/2017
5.95
 2,490 5.78 5.95 5.78 0 0 0
12/01/2017
6.09
 0 6.09 6.09 6.09 0 0 0
11/01/2017
6.09
 10 6.09 6.09 6.09 0 0 0
10/01/2017
6.05
 10 6.05 6.05 6.05 0 0 0
09/01/2017
5.92
 0 5.92 5.92 5.92 0 0 0
06/01/2017
5.92
 7,810 6.11 6.11 5.92 3,500 0 0.1
05/01/2017
6.11
 3,430 6.13 6.13 5.82 0 0 0
04/01/2017
6.13
 5,750 6.13 6.13 5.97 500 0 0.0
03/01/2017
6.13
 0 6.13 6.13 6.13 0 0 0
30/12/2016
6.13
 21,990 5.84 6.25 5.76 0 2,000 -0.0
29/12/2016
6.05
 100 6.05 6.05 6.05 0 0 0
28/12/2016
6.09
 2,200 5.92 6.09 5.84 0 0 0
27/12/2016
6.13
 1,660 6.17 6.17 6.13 1,000 0 0.0
26/12/2016
6.25
 5,380 5.86 6.48 5.86 4,710 0 0.1
23/12/2016
6.11
 610 5.88 6.11 5.88 0 0 0
22/12/2016
6.17
 0 6.17 6.17 6.17 0 0 0
21/12/2016
6.17
 2,020 6.33 6.33 6.05 1,950 0 0.0
20/12/2016
6.13
 0 6.13 6.13 6.13 0 0 0
19/12/2016
6.13
 10 6.13 6.13 6.13 0 10 -0.0
16/12/2016
6.13
 1,940 6.13 6.13 6.13 0 0 0
15/12/2016
6.29
 10 6.29 6.29 6.29 10 0 0.0
14/12/2016
6.09
 7,220 5.92 6.09 5.92 0 0 0
13/12/2016
5.84
 4,300 6.13 6.13 5.84 3,800 20 0.1
12/12/2016
6.05
 620 5.72 6.05 5.72 0 0 0
09/12/2016
5.92
 4,110 5.92 5.92 5.92 0 4,000 -0.1
08/12/2016
6.29
 3,970 6.13 6.33 6.13 0 0 0
07/12/2016
6.13
 220 6.13 6.13 5.92 10 0 0.0
06/12/2016
6.13
 2,020 6.13 6.13 6.13 0 0 0
05/12/2016
6.29
 2,410 6.50 6.50 5.80 0 0 0
02/12/2016
6.09
 210 6.09 6.09 6.09 0 0 0
01/12/2016
6.25
 1,000 6.07 6.25 6.07 0 0 0
30/11/2016
6.25
 20,940 6.17 6.29 6.17 3,700 0 0.1
29/11/2016
6.25
 4,010 6.25 6.25 6.25 0 0 0
28/11/2016
6.13
 31,470 6.09 6.13 5.92 0 0 0
25/11/2016
6.25
 30,110 6.11 6.50 6.11 0 3,310 -0.0
24/11/2016
6.11
 17,120 6.09 6.33 6.09 0 0 0
23/11/2016
6.42
 310 6.50 6.50 6.42 0 0 0
22/11/2016
6.09
 5,320 6.19 6.21 6.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |