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)
14/09/2015
5.25
 420 5.29 5.29 5.17 0 0 0
11/09/2015
5.33
 11,400 5.13 5.33 5.10 0 0 0
10/09/2015
5.13
 44,240 5.17 5.21 5.13 200 0 0.0
09/09/2015
5.17
 51,480 5.25 5.37 5.17 0 0 0
08/09/2015
5.37
 9,370 5.37 5.37 5.21 100 1,690 -0.0
07/09/2015
5.37
 1,100 5.25 5.37 5.25 0 0 0
04/09/2015
5.44
 13,110 5.37 5.48 5.37 7,220 0 0.1
03/09/2015
5.40
 380,020 5.29 5.48 5.29 200,810 299,910 -1.4
01/09/2015
5.33
 246,020 5.29 5.33 5.25 218,120 0 3.0
31/08/2015
5.25
 0 5.25 5.25 5.25 0 0 0
28/08/2015
5.25
 109,460 5.25 5.48 5.25 48,900 65,780 -0.2
27/08/2015
5.25
 11,440 5.52 5.52 5.13 0 0 0
26/08/2015
5.29
 19,600 5.02 5.37 5.02 100 0 0.0
25/08/2015
5.02
 39,400 5.17 5.17 4.90 5,000 0 0.1
24/08/2015
5.21
 39,680 5.29 5.29 4.94 5,210 0 0.1
21/08/2015
5.29
 20,610 5.33 5.33 5.25 5,110 6,300 -0.0
20/08/2015
5.33
 26,950 5.25 5.37 5.13 4,790 0 0.1
19/08/2015
5.40
 44,030 5.25 5.40 5.25 0 0 0
18/08/2015
5.40
 25,290 5.25 5.40 5.25 0 2,500 -0.0
17/08/2015
5.52
 8,010 5.29 5.52 5.25 0 0 0
14/08/2015
5.44
 1,230 5.44 5.44 5.44 230 0 0.0
13/08/2015
5.40
 42,240 5.44 5.60 5.37 0 0 0
12/08/2015
5.60
 23,510 5.52 5.60 5.44 10,000 0 0.1
11/08/2015
5.60
 17,610 5.44 5.64 5.44 10,000 0 0.1
10/08/2015
5.52
 108,250 5.64 5.64 5.52 36,720 0 0.5
07/08/2015
5.75
 16,110 5.79 5.79 5.71 1,000 0 0.0
06/08/2015
5.71
 59,970 5.64 5.71 5.56 25,780 0 0.4
05/08/2015
5.64
 150,540 5.64 5.64 5.37 49,670 0 0.7
04/08/2015
5.29
 12,660 5.29 5.40 5.29 0 0 0
03/08/2015
5.40
 51,390 5.21 5.44 5.17 8,900 0 0.1
31/07/2015
5.33
 22,910 5.25 5.37 5.21 0 0 0
30/07/2015
5.40
 45,770 5.44 5.44 5.21 0 0 0
29/07/2015
5.40
 6,750 5.52 5.52 5.29 0 310 -0.0
28/07/2015
5.29
 46,750 5.29 5.44 5.29 0 15,000 -0.2
27/07/2015
5.33
 123,600 5.56 5.56 5.33 0 15,000 -0.2
24/07/2015
5.40
 63,620 5.40 5.48 5.37 0 0 0
23/07/2015
5.37
 25,620 5.29 5.52 5.29 0 0 0
22/07/2015
5.37
 58,400 5.40 5.52 5.25 7,000 0 0.1
21/07/2015
5.48
 38,700 5.48 5.56 5.40 16,500 0 0.2
20/07/2015
5.56
 61,810 5.64 5.64 5.40 0 0 0
17/07/2015
5.56
 103,610 5.25 5.60 5.25 38,790 0 0.5
16/07/2015
5.25
 187,450 5.40 5.40 5.10 5,000 1,000 0.1
15/07/2015
5.40
 189,750 5.60 5.60 5.40 0 0 0
14/07/2015
5.71
 42,030 5.52 5.71 5.52 4,000 0 0.1
13/07/2015
5.56
 65,520 5.60 5.71 5.56 0 0 0
10/07/2015
5.71
 105,740 5.71 5.79 5.64 1,000 0 0.0
09/07/2015
5.71
 56,590 5.68 5.79 5.64 0 0 0
08/07/2015
5.71
 128,630 5.79 5.79 5.71 3,000 0 0.0
07/07/2015
5.79
 158,270 5.71 5.95 5.71 19,190 1,000 0.3
06/07/2015
5.71
 39,630 5.83 5.83 5.71 2,000 0 0.0
03/07/2015
5.75
 202,080 5.91 5.95 5.75 0 0 0
02/07/2015
5.87
 43,560 5.79 5.87 5.79 0 990 -0.0
01/07/2015
5.79
 148,920 6.02 6.02 5.64 600 4,080 -0.1
30/06/2015
6.02
 134,290 6.02 6.10 5.91 0 0 0
29/06/2015
6.10
 44,530 6.18 6.18 6.02 0 0 0
26/06/2015
6.18
 125,060 6.14 6.22 6.06 65,780 0 1.1
25/06/2015
6.14
 234,040 6.06 6.22 6.06 12,000 0 0.2
24/06/2015
6.10
 58,730 6.10 6.10 6.06 7,200 0 0.1
23/06/2015
6.10
 58,630 6.02 6.18 6.02 13,960 2,500 0.2
22/06/2015
6.10
 150,860 6.02 6.10 5.95 21,000 1,200 0.3
19/06/2015
6.02
 119,700 5.87 6.02 5.87 0 6,140 -0.1
18/06/2015
5.87
 111,280 5.83 5.98 5.83 10,730 0 0.2
17/06/2015
5.83
 157,540 5.71 5.91 5.71 0 0 0
16/06/2015
5.83
 169,450 6.02 6.02 5.83 0 0 0
15/06/2015
5.98
 67,040 5.87 6.10 5.87 2,200 0 0.0
12/06/2015
6.14
 310,250 5.91 6.14 5.91 139,290 0 2.2
11/06/2015
5.83
 536,320 5.48 5.83 5.44 0 3,080 -0.0
10/06/2015
5.48
 135,060 5.52 5.52 5.44 3,890 2,020 0.0
09/06/2015
5.52
 306,140 5.56 5.56 5.44 2,000 0 0.0
08/06/2015
5.52
 246,530 5.56 5.56 5.40 0 1,500 -0.0
05/06/2015
5.60
 205,080 5.56 5.64 5.52 5,000 0 0.1
04/06/2015
5.56
 154,100 5.56 5.64 5.52 0 0 0
03/06/2015
5.52
 318,260 5.60 5.71 5.48 42,180 0 0.6
02/06/2015
5.56
 470,810 5.37 5.71 5.37 227,850 0 3.3
01/06/2015
5.37
 286,210 5.52 5.60 5.37 300 0 0.0
29/05/2015
5.60
 227,260 5.83 5.83 5.60 0 0 0
28/05/2015
5.83
 459,330 5.71 5.91 5.64 141,250 0 2.1
27/05/2015
5.71
 764,490 5.40 5.75 5.40 33,900 0 0.5
26/05/2015
5.40
 351,060 5.40 5.48 5.29 52,000 10,000 0.6
25/05/2015
5.52
 208,230 5.60 5.64 5.40 1,460 0 0.0
22/05/2015
5.48
 388,320 5.37 5.60 5.25 103,570 0 1.4
21/05/2015
5.37
 335,800 5.29 5.40 5.29 38,500 0 0.5
20/05/2015
5.29
 694,260 5.02 5.33 4.98 184,680 0 2.5
19/05/2015
5.02
 568,860 4.71 5.02 4.71 84,000 0 1.0
18/05/2015
4.71
 233,630 4.67 4.79 4.59 121,070 0 1.5
15/05/2015
4.71
 43,930 4.75 4.75 4.63 6,000 0 0.1
14/05/2015
4.75
 86,860 4.75 4.75 4.67 14,070 1,800 0.1
13/05/2015
4.79
 55,110 4.75 4.79 4.63 0 0 0
12/05/2015
4.71
 68,920 4.83 4.83 4.63 0 200 -0.0
11/05/2015
4.83
 201,170 4.83 4.94 4.83 1,500 0 0.0
08/05/2015
4.63
 42,180 4.56 4.63 4.52 0 0 0
07/05/2015
4.52
 78,710 4.56 4.56 4.52 45,400 0 0.5
06/05/2015
4.52
 26,250 4.63 4.63 4.48 0 0 0
05/05/2015
4.59
 54,160 4.40 4.59 4.36 0 0 0
04/05/2015
4.40
 104,180 4.48 4.52 4.40 0 0 0
27/04/2015
4.52
 64,880 4.52 4.56 4.52 0 0 0
24/04/2015
4.52
 73,000 4.52 4.56 4.48 0 0 0
23/04/2015
4.52
 57,460 4.48 4.56 4.48 0 0 0
22/04/2015
4.52
 107,020 4.52 4.52 4.44 0 0 0
21/04/2015
4.48
 283,860 4.63 4.67 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |