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)
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
30/06/2014
2.43
 8,730 2.39 2.43 2.35 500 0 0.0
27/06/2014
2.39
 21,380 2.39 2.39 2.35 0 0 0
26/06/2014
2.35
 16,180 2.32 2.35 2.28 0 210 -0.0
25/06/2014
2.28
 3,790 2.35 2.35 2.28 0 0 0
24/06/2014
2.32
 920 2.28 2.32 2.28 0 0 0
23/06/2014
2.28
 31,810 2.24 2.28 2.24 15,000 0 0.1
20/06/2014
2.28
 10,520 2.24 2.28 2.24 0 0 0
19/06/2014
2.32
 9,410 2.24 2.32 2.20 0 0 0
18/06/2014
2.28
 33,770 2.24 2.28 2.24 7,340 0 0.0
17/06/2014
2.24
 38,310 2.24 2.28 2.24 5,000 0 0.0
16/06/2014
2.28
 2,090 2.28 2.28 2.24 0 0 0
13/06/2014
2.32
 9,080 2.32 2.32 2.32 0 0 0
12/06/2014
2.32
 21,850 2.24 2.32 2.24 0 12,340 -0.1
11/06/2014
2.28
 6,430 2.24 2.28 2.20 0 0 0
10/06/2014
2.28
 1,610 2.28 2.28 2.24 0 0 0
09/06/2014
2.28
 8,810 2.24 2.28 2.24 0 0 0
06/06/2014
2.20
 8,040 2.20 2.28 2.20 0 0 0
05/06/2014
2.32
 1,000 2.32 2.32 2.32 0 0 0
04/06/2014
2.28
 30,500 2.28 2.28 2.16 5,000 0 0.0
03/06/2014
2.28
 39,940 2.20 2.28 2.20 0 0 0
02/06/2014
2.24
 21,520 2.20 2.24 2.20 0 0 0
30/05/2014
2.28
 17,430 2.24 2.28 2.24 0 0 0
29/05/2014
2.24
 59,050 2.28 2.39 2.24 0 0 0
28/05/2014
2.28
 11,990 2.32 2.32 2.24 0 0 0
27/05/2014
2.28
 50,290 2.20 2.32 2.20 2,400 7,000 -0.0
26/05/2014
2.28
 17,480 2.24 2.28 2.16 0 0 0
23/05/2014
2.24
 12,230 2.32 2.32 2.20 0 0 0
22/05/2014
2.28
 23,050 2.35 2.35 2.28 0 0 0
21/05/2014
2.28
 91,630 2.24 2.28 2.16 10,000 12,000 -0.0
20/05/2014
2.20
 39,790 2.16 2.28 2.16 0 0 0
19/05/2014
2.28
 37,820 2.08 2.28 2.08 10,000 0 0.1
16/05/2014
2.20
 81,970 2.16 2.28 2.16 12,000 0 0.1
15/05/2014
2.32
 47,360 2.47 2.59 2.32 15,000 80 0.1
14/05/2014
2.47
 95,180 2.20 2.47 2.20 10,000 0 0.1
13/05/2014
2.32
 62,680 2.39 2.43 2.32 0 0 0
12/05/2014
2.43
 46,580 2.43 2.47 2.43 5,000 0 0.0
09/05/2014
2.59
 54,940 2.47 2.70 2.43 1,000 0 0.0
08/05/2014
2.59
 6,350 2.59 2.59 2.59 0 0 0
07/05/2014
2.74
 4,070 2.70 2.74 2.59 0 0 0
06/05/2014
2.70
 5,540 2.70 2.74 2.55 0 0 0
05/05/2014
2.66
 23,100 2.66 2.74 2.66 0 0 0
29/04/2014
2.82
 7,270 2.82 2.86 2.70 0 0 0
28/04/2014
2.86
 1,040 2.97 2.97 2.74 0 0 0
25/04/2014
2.82
 60,190 2.86 2.86 2.78 0 0 0
24/04/2014
2.86
 160,600 2.86 2.86 2.78 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |