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)
19/11/2014
3.67
 127,980 3.71 3.82 3.59 1,000 0 0.0
18/11/2014
3.71
 112,380 3.86 3.90 3.71 0 2,000 -0.0
17/11/2014
3.86
 133,350 4.05 4.05 3.86 0 0 0
14/11/2014
4.02
 59,410 4.09 4.09 3.90 8,000 0 0.1
13/11/2014
4.09
 351,590 4.02 4.17 4.02 0 0 0
12/11/2014
3.98
 204,930 3.86 4.02 3.82 0 0 0
11/11/2014
3.78
 120,760 3.78 3.86 3.78 0 0 0
10/11/2014
3.78
 89,080 3.78 3.78 3.74 14,000 0 0.1
07/11/2014
3.74
 83,170 3.63 3.74 3.55 6,010 0 0.1
06/11/2014
3.63
 12,640 3.47 3.63 3.47 0 3,590 -0.0
05/11/2014
3.63
 41,720 3.63 3.63 3.47 0 0 0
04/11/2014
3.59
 33,850 3.63 3.63 3.47 0 0 0
03/11/2014
3.63
 89,350 3.59 3.71 3.59 0 0 0
31/10/2014
3.51
 39,310 3.44 3.51 3.44 0 0 0
30/10/2014
3.47
 51,290 3.51 3.55 3.44 0 0 0
29/10/2014
3.51
 8,520 3.59 3.59 3.47 0 0 0
28/10/2014
3.51
 59,390 3.47 3.55 3.40 0 0 0
27/10/2014
3.47
 81,700 3.59 3.63 3.47 0 0 0
24/10/2014
3.59
 87,850 3.67 3.71 3.47 0 2,000 -0.0
23/10/2014
3.59
 77,960 3.59 3.71 3.55 0 0 0
22/10/2014
3.59
 90,530 3.55 3.71 3.51 60 0 0.0
21/10/2014
3.59
 71,820 3.71 3.74 3.59 0 0 0
20/10/2014
3.63
 71,860 3.71 3.74 3.63 0 0 0
17/10/2014
3.71
 179,930 3.47 3.71 3.47 0 0 0
16/10/2014
3.51
 294,140 3.71 3.74 3.51 0 0 0
15/10/2014
3.67
 121,030 3.55 3.67 3.47 0 0 0
14/10/2014
3.59
 300,980 3.71 3.82 3.59 0 24,200 -0.2
13/10/2014
3.74
 182,340 3.74 3.86 3.59 0 800 -0.0
10/10/2014
3.74
 269,520 3.98 3.98 3.63 4,000 0 0.0
09/10/2014
3.86
 628,160 3.78 4.02 3.78 2,000 7,510 -0.1
08/10/2014
3.78
 172,060 3.74 3.78 3.59 0 0 0
07/10/2014
3.71
 208,400 3.86 3.90 3.63 0 5,000 -0.0
06/10/2014
3.86
 181,240 3.86 3.90 3.78 0 0 0
03/10/2014
3.86
 446,170 3.86 3.94 3.78 7,710 0 0.1
02/10/2014
3.71
 363,000 3.47 3.71 3.47 0 30,120 -0.3
01/10/2014
3.47
 385,550 3.40 3.51 3.40 0 0 0
30/09/2014
3.36
 256,030 3.36 3.47 3.36 0 0 0
29/09/2014
3.36
 203,540 3.36 3.51 3.36 0 0 0
26/09/2014
3.36
 293,760 3.20 3.40 3.17 3,000 0 0.0
25/09/2014
3.20
 23,430 3.09 3.20 3.05 0 0 0
24/09/2014
3.17
 58,920 3.20 3.24 3.09 0 0 0
23/09/2014
3.17
 380,670 3.01 3.17 3.01 0 1,000 -0.0
22/09/2014
2.97
 26,820 3.01 3.09 2.97 0 0 0
19/09/2014
3.01
 90,380 3.05 3.05 2.93 0 3,000 -0.0
18/09/2014
3.05
 63,320 3.13 3.13 3.05 0 500 -0.0
17/09/2014
3.13
 230,150 3.17 3.20 3.09 6,000 0 0.0
16/09/2014
3.05
 596,540 2.90 3.05 2.86 3,000 2,500 0.0
15/09/2014
2.86
 46,030 2.93 2.93 2.86 0 0 0
12/09/2014
2.93
 42,400 2.86 2.93 2.86 0 0 0
11/09/2014
2.90
 26,250 2.93 2.93 2.82 0 0 0
10/09/2014
2.90
 6,480 2.90 2.90 2.86 0 0 0
09/09/2014
2.86
 66,150 2.93 2.93 2.86 0 0 0
08/09/2014
3.01
 170,060 2.97 3.01 2.93 6,300 0 0.0
05/09/2014
2.97
 126,560 2.86 2.97 2.86 0 0 0
04/09/2014
2.82
 21,480 2.82 2.86 2.82 0 4,240 -0.0
03/09/2014
2.86
 98,480 2.82 2.93 2.82 0 0 0
29/08/2014
2.78
 5,540 2.82 2.82 2.78 0 0 0
28/08/2014
2.86
 16,690 2.90 2.90 2.86 0 0 0
27/08/2014
2.90
 51,830 2.74 2.90 2.74 0 0 0
26/08/2014
2.82
 43,200 2.78 2.82 2.74 0 0 0
25/08/2014
2.78
 35,620 2.82 2.86 2.78 0 0 0
22/08/2014
2.82
 13,620 2.78 2.82 2.78 0 0 0
21/08/2014
2.82
 63,610 2.82 2.82 2.78 0 0 0
20/08/2014
2.78
 19,510 2.78 2.78 2.74 0 0 0
19/08/2014
2.78
 78,120 2.74 2.78 2.70 0 5,000 -0.0
18/08/2014
2.78
 17,160 2.74 2.78 2.74 0 0 0
15/08/2014
2.82
 17,620 2.78 2.82 2.74 0 0 0
14/08/2014
2.86
 38,090 2.82 2.86 2.78 0 0 0
13/08/2014
2.90
 82,270 2.90 2.90 2.86 0 0 0
12/08/2014
2.90
 87,940 2.82 2.90 2.82 0 4,990 -0.0
11/08/2014
2.86
 79,080 2.78 2.86 2.78 0 0 0
08/08/2014
2.82
 185,270 2.70 2.82 2.70 0 1,000 -0.0
07/08/2014
2.66
 15,250 2.63 2.70 2.59 0 0 0
06/08/2014
2.70
 2,180 2.66 2.70 2.66 0 0 0
05/08/2014
2.66
 6,210 2.63 2.66 2.59 0 0 0
04/08/2014
2.66
 3,890 2.70 2.70 2.66 0 0 0
01/08/2014
2.70
 28,790 2.59 2.70 2.59 0 0 0
31/07/2014
2.63
 27,160 2.59 2.66 2.55 0 10 -0.0
30/07/2014
2.59
 44,560 2.66 2.70 2.59 0 0 0
29/07/2014
2.66
 12,690 2.70 2.70 2.55 0 0 0
28/07/2014
2.70
 32,780 2.82 2.82 2.63 0 0 0
25/07/2014
2.78
 40,460 2.70 2.78 2.70 0 0 0
24/07/2014
2.78
 3,000 2.78 2.78 2.74 0 0 0
23/07/2014
2.82
 4,110 2.82 2.82 2.78 0 0 0
22/07/2014
2.86
 10,400 2.90 2.90 2.78 0 0 0
21/07/2014
2.86
 118,290 2.86 2.86 2.74 0 0 0
18/07/2014
2.82
 49,420 2.70 2.86 2.66 0 0 0
17/07/2014
2.82
 5,520 2.82 2.82 2.74 0 20 -0.0
16/07/2014
2.86
 63,550 2.93 2.93 2.86 0 0 0
15/07/2014
2.86
 300,490 2.70 2.86 2.70 20,020 500 0.1
14/07/2014
2.70
 6,280 2.66 2.74 2.66 0 0 0
11/07/2014
2.70
 4,530 2.70 2.78 2.66 0 0 0
10/07/2014
2.70
 69,270 2.70 2.70 2.63 5,500 0 0.0
09/07/2014
2.78
 38,830 2.74 2.82 2.70 0 0 0
08/07/2014
2.82
 74,050 2.90 2.90 2.74 0 0 0
07/07/2014
2.90
 198,390 2.86 2.90 2.78 10,000 0 0.1
04/07/2014
2.74
 122,280 2.74 2.74 2.74 15,000 0 0.1
03/07/2014
2.59
 159,910 2.43 2.59 2.35 0 500 -0.0
02/07/2014
2.43
 31,000 2.43 2.47 2.39 2,320 0 0.0
01/07/2014
2.43
 8,430 2.43 2.43 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |