CTCP Tập đoàn Công nghệ CMC (cmg)

52.10
-0.10
(-0.19%)
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
(2024-08-21) 		-0.40 -0.76% 12,880,700 140,083 6.6
49.50
54.70
52.10
2 tháng
(2024-07-22) 		-1.90 -3.51% 33,403,800 -1,096,007 -59.4
48.65
56.60
52.10
3 tháng
(2024-06-24) 		-14.20 -21.39% 65,785,500 -574,347 -31.2
48.65
66.40
52.10
6 tháng
(2024-03-25) 		12.90 32.82% 162,708,300 -5,089,378 -362.1
39.30
70.60
52.10
12 tháng
(2023-09-26) 		14.56 38.68% 183,834,400 804,227 -111.1
34.04
70.60
52.10
24 tháng
(2022-10-03) 		18.86 56.58% 201,495,800 4,477,203 39.2
25.04
70.60
52.10
36 tháng
(2021-10-06) 		21.21 68.45% 222,561,200 7,165,334 197.2
25.04
70.60
52.10
60 tháng
(2019-10-17) 		32.70 167.75% 258,235,300 8,731,334 267.0
10.89
70.60
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2016
5.75
 13,850 5.64 5.75 5.64 0 0 0
26/04/2016
5.68
 32,690 5.87 5.91 5.64 0 0 0
25/04/2016
5.87
 47,920 5.79 5.87 5.79 5,000 0 0.1
22/04/2016
5.79
 26,970 5.95 5.95 5.79 0 0 0
21/04/2016
5.75
 25,800 5.64 5.95 5.64 1,000 0 0.0
20/04/2016
5.64
 18,810 5.56 5.64 5.48 0 5,000 -0.1
19/04/2016
5.68
 12,180 5.75 5.75 5.60 0 0 0
15/04/2016
5.68
 21,000 5.68 5.75 5.68 0 5,800 -0.1
14/04/2016
5.68
 12,090 5.56 5.68 5.56 1,000 0 0.0
13/04/2016
5.64
 23,270 5.64 5.68 5.60 0 0 0
12/04/2016
5.64
 24,350 5.87 5.87 5.64 0 0 0
11/04/2016
5.87
 17,230 6.02 6.02 5.83 6,000 0 0.1
08/04/2016
5.87
 2,390 5.91 5.91 5.79 0 0 0
07/04/2016
5.91
 14,230 5.79 6.02 5.79 0 0 0
06/04/2016
5.71
 29,200 5.75 5.79 5.60 0 200 -0.0
05/04/2016
5.75
 10,350 5.79 5.87 5.71 0 0 0
04/04/2016
5.60
 23,200 5.95 5.98 5.60 5,000 2,500 0.0
01/04/2016
5.91
 26,570 6.02 6.10 5.91 0 0 0
31/03/2016
6.02
 7,570 6.10 6.18 6.02 0 0 0
30/03/2016
6.18
 16,380 6.18 6.22 6.06 0 0 0
29/03/2016
6.18
 7,490 6.18 6.18 6.10 0 0 0
28/03/2016
6.18
 48,990 6.22 6.22 6.10 0 0 0
25/03/2016
6.14
 33,970 6.14 6.18 6.14 0 1,000 -0.0
24/03/2016
6.22
 15,600 6.22 6.25 6.22 0 0 0
23/03/2016
6.29
 32,250 6.29 6.29 6.18 8,230 2,640 0.1
22/03/2016
6.29
 73,750 6.18 6.29 6.14 0 4,000 -0.1
21/03/2016
6.25
 34,310 6.25 6.29 6.25 0 0 0
18/03/2016
6.29
 15,030 6.22 6.37 6.22 0 0 0
17/03/2016
6.29
 33,040 6.29 6.37 6.29 0 0 0
16/03/2016
6.37
 62,870 6.29 6.37 6.18 0 0 0
15/03/2016
6.37
 38,990 6.33 6.49 6.33 1,500 0 0.0
14/03/2016
6.49
 18,030 6.37 6.49 6.37 2,000 0 0.0
11/03/2016
6.49
 126,560 6.29 6.56 6.29 0 0 0
10/03/2016
6.29
 57,560 6.29 6.33 6.25 0 0 0
09/03/2016
6.29
 50,900 6.29 6.45 6.29 0 0 0
08/03/2016
6.45
 94,330 6.49 6.49 6.25 0 0 0
07/03/2016
6.52
 73,700 6.52 6.56 6.49 3,600 0 0.1
04/03/2016
6.49
 110,980 6.52 6.52 6.37 3,000 0 0.0
03/03/2016
6.37
 333,430 5.98 6.37 6.02 105,000 5,000 1.6
02/03/2016
5.98
 23,400 6.06 6.06 5.95 0 0 0
01/03/2016
6.02
 67,850 5.95 6.02 5.87 0 0 0
29/02/2016
6.02
 84,390 6.10 6.18 5.95 16,000 90 0.2
26/02/2016
6.10
 41,650 6.10 6.10 6.06 1,620 5,000 -0.1
25/02/2016
6.10
 222,310 5.95 6.18 5.95 26,970 1,000 0.4
24/02/2016
5.95
 40,890 5.95 5.95 5.83 0 940 -0.0
23/02/2016
5.95
 95,120 5.95 6.02 5.91 0 5,060 -0.1
22/02/2016
5.95
 35,110 5.91 6.02 5.91 0 2,610 -0.0
19/02/2016
5.91
 230,360 5.98 6.14 5.91 480 11,330 -0.2
18/02/2016
5.98
 64,080 6.25 6.25 5.98 0 0 0
17/02/2016
6.06
 130,860 6.02 6.10 5.98 61,830 0 1.0
16/02/2016
5.91
 324,010 5.52 5.91 5.52 164,840 20,000 2.1
15/02/2016
5.52
 2,170 5.56 5.56 5.48 100 0 0.0
05/02/2016
5.60
 192,650 5.40 5.60 5.40 174,740 11,000 2.3
04/02/2016
5.44
 44,620 5.44 5.44 5.44 41,620 0 0.6
03/02/2016
5.44
 27,870 5.40 5.44 5.40 20,470 0 0.3
02/02/2016
5.40
 77,490 5.48 5.48 5.40 76,480 0 1.1
01/02/2016
5.48
 0 5.48 5.48 5.48 0 0 0
29/01/2016
5.48
 5,210 5.33 5.48 5.33 0 0 0
28/01/2016
5.40
 47,130 5.40 5.52 5.33 35,770 0 0.5
27/01/2016
5.37
 90,190 5.37 5.44 5.37 50,500 0 0.7
26/01/2016
5.37
 38,650 5.25 5.37 5.21 36,320 0 0.5
25/01/2016
5.25
 79,460 5.21 5.25 5.17 52,910 0 0.7
22/01/2016
5.06
 10,620 5.02 5.10 5.02 0 0 0
21/01/2016
5.10
 17,970 5.29 5.29 4.98 0 0 0
20/01/2016
5.06
 39,490 5.13 5.17 5.06 0 0 0
19/01/2016
5.21
 1,160 5.17 5.21 5.17 0 0 0
18/01/2016
5.21
 21,010 5.13 5.21 4.94 0 0 0
15/01/2016
5.29
 13,210 5.33 5.33 5.29 4,410 10,000 -0.1
14/01/2016
5.33
 3,560 5.33 5.33 5.25 0 0 0
13/01/2016
5.33
 16,580 5.52 5.52 5.33 670 0 0.0
12/01/2016
5.40
 12,940 5.33 5.40 5.33 0 0 0
11/01/2016
5.37
 5,590 5.25 5.37 5.25 0 1,180 -0.0
08/01/2016
5.33
 7,370 5.33 5.33 5.17 0 0 0
07/01/2016
5.33
 14,100 5.40 5.40 5.33 2,000 0 0.0
06/01/2016
5.52
 27,330 5.40 5.52 5.37 15,490 0 0.2
05/01/2016
5.40
 17,240 5.52 5.52 5.40 0 0 0
04/01/2016
5.64
 12,990 5.64 5.64 5.40 0 0 0
31/12/2015
5.75
 83,490 5.48 5.75 5.44 0 0 0
30/12/2015
5.60
 72,090 5.60 5.60 5.40 0 0 0
29/12/2015
5.37
 41,530 5.44 5.44 5.37 5,000 0 0.1
28/12/2015
5.44
 39,520 5.44 5.44 5.40 12,000 0 0.2
25/12/2015
5.44
 8,760 5.40 5.52 5.40 0 800 -0.0
24/12/2015
5.48
 28,120 5.44 5.48 5.40 2,620 0 0.0
23/12/2015
5.44
 51,240 5.48 5.52 5.40 13,780 0 0.2
22/12/2015
5.48
 19,390 5.48 5.48 5.40 0 0 0
21/12/2015
5.48
 7,080 5.56 5.56 5.48 4,300 0 0.1
18/12/2015
5.60
 58,980 5.71 5.79 5.60 0 0 0
17/12/2015
5.64
 126,590 5.40 5.64 5.40 800 0 0.0
16/12/2015
5.29
 27,030 5.21 5.29 5.17 0 690 -0.0
15/12/2015
5.29
 3,320 5.25 5.29 5.21 0 2,950 -0.0
14/12/2015
5.29
 800 5.25 5.29 5.25 0 500 -0.0
11/12/2015
5.21
 3,390 5.29 5.29 5.21 0 0 0
10/12/2015
5.33
 24,720 5.21 5.33 5.21 0 10 -0.0
09/12/2015
5.33
 6,050 5.33 5.33 5.29 0 0 0
08/12/2015
5.37
 17,990 5.40 5.40 5.25 0 0 0
07/12/2015
5.33
 13,440 5.33 5.40 5.33 0 1,500 -0.0
04/12/2015
5.40
 33,060 5.40 5.48 5.40 0 1,500 -0.0
03/12/2015
5.48
 14,490 5.52 5.52 5.48 0 0 0
02/12/2015
5.60
 3,020 5.60 5.60 5.40 0 0 0
01/12/2015
5.48
 6,160 5.48 5.48 5.40 1,500 1,500 0

Chính sách bảo mật | Điều khoản sử dụng |