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)
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
30/11/2015
5.48
 3,280 5.52 5.52 5.40 480 0 0.0
27/11/2015
5.48
 3,010 5.48 5.52 5.48 0 60 -0.0
26/11/2015
5.48
 6,040 5.68 5.68 5.48 0 0 0
25/11/2015
5.68
 13,730 5.64 5.68 5.56 11,000 0 0.2
24/11/2015
5.64
 6,110 5.56 5.71 5.40 0 0 0
23/11/2015
5.56
 35,370 5.56 5.64 5.56 32,520 0 0.5
20/11/2015
5.60
 34,900 5.52 5.60 5.52 24,560 0 0.4
19/11/2015
5.56
 2,900 5.60 5.60 5.48 0 0 0
18/11/2015
5.56
 25,910 5.68 5.68 5.56 0 0 0
17/11/2015
5.68
 7,970 5.60 5.79 5.60 0 900 -0.0
16/11/2015
5.71
 48,140 5.56 5.79 5.56 13,220 10,430 0.0
13/11/2015
5.48
 16,050 5.56 5.56 5.40 0 0 0
12/11/2015
5.60
 24,100 5.56 5.64 5.52 0 0 0
11/11/2015
5.60
 5,850 5.64 5.64 5.56 0 1,000 -0.0
10/11/2015
5.60
 44,280 5.64 5.71 5.60 0 310 -0.0
09/11/2015
5.52
 27,680 5.52 5.60 5.48 3,000 0 0.0
06/11/2015
5.52
 8,230 5.64 5.64 5.52 0 0 0
05/11/2015
5.64
 60,330 5.60 5.68 5.52 0 0 0
04/11/2015
5.64
 44,170 5.75 5.75 5.56 0 0 0
03/11/2015
5.79
 11,310 5.64 5.79 5.64 0 0 0
02/11/2015
5.71
 52,360 5.91 5.91 5.71 0 0 0
30/10/2015
5.91
 44,980 5.95 5.95 5.83 2,000 5,000 -0.0
29/10/2015
5.87
 102,380 5.87 5.95 5.87 0 0 0
28/10/2015
5.95
 162,330 5.79 5.95 5.79 3,740 0 0.1
27/10/2015
5.83
 39,640 5.95 5.95 5.83 1,820 0 0.0
26/10/2015
5.91
 146,840 5.87 5.98 5.79 2,000 0 0.0
23/10/2015
5.87
 97,400 5.98 5.98 5.79 0 0 0
22/10/2015
5.91
 140,280 5.60 5.98 5.60 1,180 0 0.0
21/10/2015
5.68
 69,700 5.60 5.68 5.56 0 0 0
20/10/2015
5.60
 35,830 5.79 5.79 5.60 0 0 0
19/10/2015
5.79
 59,610 5.68 5.91 5.64 0 0 0
16/10/2015
5.64
 217,330 5.29 5.64 5.33 0 0 0
15/10/2015
5.29
 14,280 5.25 5.29 5.21 0 0 0
14/10/2015
5.25
 4,900 5.25 5.25 5.17 100 0 0.0
13/10/2015
5.25
 16,180 5.25 5.29 5.25 0 0 0
12/10/2015
5.37
 21,550 5.25 5.40 5.25 0 0 0
09/10/2015
5.25
 50,320 5.37 5.40 5.21 0 0 0
08/10/2015
5.25
 38,440 5.37 5.37 5.21 0 0 0
07/10/2015
5.33
 40,630 5.52 5.52 5.33 0 0 0
06/10/2015
5.44
 59,660 5.33 5.44 5.33 0 0 0
05/10/2015
5.33
 15,980 5.25 5.40 5.25 0 0 0
02/10/2015
5.37
 77,120 5.25 5.44 5.25 39,060 0 0.5
01/10/2015
5.40
 9,990 5.48 5.48 5.40 9,450 0 0.1
30/09/2015
5.48
 32,940 5.37 5.48 5.21 0 0 0
29/09/2015
5.40
 6,510 5.29 5.40 5.29 0 0 0
28/09/2015
5.33
 16,480 5.48 5.48 5.33 3,500 0 0.0
25/09/2015
5.40
 68,100 5.44 5.56 5.37 0 3,500 -0.0
24/09/2015
5.48
 147,910 5.25 5.48 5.25 35,600 4,510 0.4
23/09/2015
5.25
 80,890 5.13 5.33 5.13 44,070 0 0.6
22/09/2015
5.25
 121,020 5.13 5.29 5.13 40,870 1,000 0.5
21/09/2015
5.21
 18,570 5.21 5.29 5.06 0 0 0
18/09/2015
5.33
 34,360 5.21 5.33 5.02 1,000 7,400 -0.1
17/09/2015
5.10
 7,110 5.17 5.17 5.10 0 1,810 -0.0
16/09/2015
5.17
 11,100 5.02 5.17 5.02 0 0 0
15/09/2015
5.02
 29,690 5.21 5.25 4.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |