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)
01/07/2016
5.40
 6,220 5.60 5.60 5.40 0 0 0
30/06/2016
5.60
 16,420 5.40 5.60 5.40 0 0 0
29/06/2016
5.56
 880 5.64 5.64 5.56 0 0 0
28/06/2016
5.37
 14,720 5.17 5.37 5.10 0 0 0
27/06/2016
5.06
 13,160 5.17 5.21 4.98 0 0 0
24/06/2016
5.21
 32,130 5.40 5.40 5.06 0 0 0
23/06/2016
5.40
 50,950 5.56 5.56 5.40 0 0 0
22/06/2016
5.60
 34,380 5.56 5.60 5.52 0 0 0
21/06/2016
5.60
 21,310 5.56 5.60 5.48 0 7,510 -0.1
20/06/2016
5.60
 35,010 5.68 5.68 5.56 8,120 0 0.1
17/06/2016
5.68
 9,450 5.71 5.71 5.52 1,000 0 0.0
16/06/2016
5.60
 26,440 5.64 5.68 5.60 0 0 0
15/06/2016
5.75
 12,200 5.75 5.75 5.64 0 30 -0.0
14/06/2016
5.75
 11,140 5.79 5.79 5.75 1,500 6,450 -0.1
13/06/2016
5.79
 44,290 5.75 5.83 5.75 0 0 0
10/06/2016
5.64
 48,600 5.64 5.71 5.64 0 44,500 -0.6
09/06/2016
5.71
 7,600 5.71 5.71 5.60 0 0 0
08/06/2016
5.68
 140 5.98 5.98 5.68 0 0 0
07/06/2016
5.83
 11,990 6.02 6.02 5.60 2,500 0 0.0
06/06/2016
5.79
 5,600 5.79 5.79 5.71 0 0 0
03/06/2016
5.75
 6,490 5.75 5.75 5.68 0 0 0
02/06/2016
5.75
 10,640 5.75 5.75 5.68 0 0 0
01/06/2016
5.79
 5,820 5.71 5.79 5.71 0 0 0
31/05/2016
5.79
 12,520 5.79 5.79 5.79 0 0 0
30/05/2016
5.79
 10,820 5.64 5.83 5.64 0 0 0
27/05/2016
5.79
 300 5.79 5.79 5.79 0 0 0
26/05/2016
5.75
 5,390 5.79 5.79 5.68 0 0 0
25/05/2016
5.75
 27,000 5.79 5.79 5.71 0 0 0
24/05/2016
5.83
 2,300 5.83 5.83 5.79 0 0 0
23/05/2016
5.87
 1,000 5.87 5.87 5.87 0 0 0
20/05/2016
5.87
 1,000 5.87 5.87 5.87 0 0 0
19/05/2016
5.79
 6,010 5.95 5.95 5.75 150 0 0.0
18/05/2016
5.95
 8,300 5.95 5.98 5.91 0 0 0
17/05/2016
5.95
 41,430 5.79 5.95 5.79 24,000 0 0.4
16/05/2016
5.79
 650 5.79 5.79 5.79 0 0 0
13/05/2016
5.79
 39,160 5.79 5.83 5.64 31,460 0 0.5
12/05/2016
5.79
 30,420 5.75 5.79 5.64 14,200 0 0.2
11/05/2016
5.68
 27,130 5.71 5.75 5.64 0 400 -0.0
10/05/2016
5.71
 1,200 5.71 5.71 5.71 0 0 0
09/05/2016
5.75
 230 5.68 5.75 5.68 0 0 0
06/05/2016
5.75
 26,820 5.68 5.87 5.68 0 3,000 -0.0
05/05/2016
5.68
 31,790 5.64 5.71 5.60 0 0 0
04/05/2016
5.64
 11,430 5.60 5.64 5.60 0 0 0
29/04/2016
5.60
 28,740 5.64 5.71 5.60 0 3,000 -0.0
28/04/2016
5.71
 16,010 5.68 5.71 5.60 960 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |