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)
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
23/04/2014
2.70
 29,480 2.70 2.70 2.70 0 0 0
22/04/2014
2.55
 43,550 2.43 2.55 2.32 0 9,000 -0.1
21/04/2014
2.39
 44,480 2.43 2.59 2.32 0 0 0
18/04/2014
2.43
 13,850 2.43 2.66 2.43 0 0 0
17/04/2014
2.59
 11,220 2.47 2.63 2.47 0 0 0
16/04/2014
2.47
 79,570 2.51 2.63 2.47 1,000 20,000 -0.1
15/04/2014
2.63
 85,330 2.66 2.66 2.59 0 0 0
14/04/2014
2.74
 23,910 2.82 2.82 2.70 0 0 0
11/04/2014
2.82
 27,970 2.74 2.82 2.70 0 0 0
10/04/2014
2.78
 29,480 2.86 2.86 2.78 0 0 0
08/04/2014
2.86
 49,210 2.78 2.86 2.74 10 0 0.0
07/04/2014
2.86
 60,400 2.70 2.90 2.70 10 0 0.0
04/04/2014
2.86
 6,310 2.90 2.90 2.82 0 0 0
03/04/2014
2.90
 40,860 2.82 2.90 2.82 0 3,300 -0.0
02/04/2014
2.86
 78,300 2.82 2.97 2.66 2,500 0 0.0
01/04/2014
2.82
 117,040 3.01 3.01 2.82 0 0 0
31/03/2014
3.01
 95,020 2.97 3.09 2.93 1,000 0 0.0
28/03/2014
3.09
 102,610 3.13 3.13 3.01 0 0 0
27/03/2014
3.13
 141,040 3.05 3.13 2.93 5,000 0 0.0
26/03/2014
3.13
 498,890 3.20 3.24 3.13 0 10 -0.0
25/03/2014
3.05
 692,460 2.97 3.05 2.86 0 10,000 -0.1
24/03/2014
2.86
 275,450 2.82 2.86 2.74 0 0 0
21/03/2014
2.70
 131,280 2.74 2.78 2.70 9,190 0 0.1
20/03/2014
2.74
 90,490 2.78 2.78 2.70 0 0 0
19/03/2014
2.70
 269,300 2.55 2.70 2.55 10 0 0.0
18/03/2014
2.59
 60,450 2.59 2.63 2.55 0 0 0
17/03/2014
2.63
 86,060 2.63 2.66 2.59 0 0 0
14/03/2014
2.63
 82,810 2.55 2.63 2.51 0 0 0
13/03/2014
2.59
 30,700 2.59 2.59 2.55 0 0 0
12/03/2014
2.55
 64,070 2.66 2.66 2.55 0 0 0
11/03/2014
2.66
 56,710 2.70 2.70 2.59 0 0 0
10/03/2014
2.63
 170,000 2.59 2.70 2.59 0 0 0
07/03/2014
2.59
 36,260 2.63 2.63 2.55 0 0 0
06/03/2014
2.66
 19,330 2.55 2.66 2.55 0 0 0
05/03/2014
2.66
 36,840 2.59 2.66 2.55 0 0 0
04/03/2014
2.63
 107,980 2.35 2.63 2.32 0 5,000 -0.0
03/03/2014
2.47
 137,880 2.55 2.63 2.47 2,500 0 0.0
28/02/2014
2.63
 100,110 2.63 2.66 2.59 0 0 0
27/02/2014
2.63
 88,040 2.74 2.74 2.63 0 9,070 -0.1
26/02/2014
2.74
 243,630 2.82 2.82 2.70 16,800 0 0.1
25/02/2014
2.70
 304,830 2.70 2.70 2.63 1,490 19,770 -0.1
24/02/2014
2.55
 27,490 2.55 2.55 2.55 3,000 0 0.0
21/02/2014
2.39
 228,090 2.39 2.39 2.35 15,000 5,500 0.1
20/02/2014
2.24
 48,540 2.24 2.24 2.24 0 21,000 -0.1
19/02/2014
2.12
 22,660 2.12 2.12 2.12 0 0 0
18/02/2014
2.01
 167,290 2.01 2.01 2.01 5,500 11,700 -0.0
17/02/2014
1.89
 53,040 1.89 1.89 1.89 0 0 0
14/02/2014
1.78
 32,520 1.78 1.78 1.74 10,000 0 0.0
13/02/2014
1.78
 34,610 1.78 1.78 1.74 450 0 0.0
12/02/2014
1.81
 21,730 1.74 1.81 1.74 0 0 0
11/02/2014
1.78
 19,360 1.78 1.81 1.78 550 0 0.0
10/02/2014
1.81
 18,490 1.78 1.81 1.78 0 0 0
07/02/2014
1.78
 19,210 1.78 1.78 1.74 5,200 0 0.0
06/02/2014
1.78
 2,030 1.78 1.78 1.78 0 2,010 -0.0
27/01/2014
1.78
 0 1.78 1.78 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |