CTCP Tập đoàn Công nghệ CMC (cmg)

52.80
-0.50
(-0.94%)
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)
24/01/2014
1.78
 4,290 1.74 1.78 1.74 0 0 0
23/01/2014
1.74
 310 1.70 1.74 1.70 0 0 0
22/01/2014
1.74
 4,880 1.74 1.74 1.70 0 0 0
21/01/2014
1.78
 3,260 1.74 1.78 1.70 0 0 0
20/01/2014
1.78
 70 1.74 1.78 1.74 0 0 0
17/01/2014
1.78
 7,910 1.74 1.78 1.74 0 0 0
16/01/2014
1.78
 30,760 1.78 1.78 1.74 0 0 0
15/01/2014
1.78
 40,530 1.70 1.78 1.70 1,300 0 0.0
14/01/2014
1.66
 7,540 1.70 1.70 1.66 0 0 0
13/01/2014
1.70
 4,570 1.70 1.70 1.66 0 0 0
10/01/2014
1.70
 7,670 1.70 1.70 1.70 0 0 0
09/01/2014
1.74
 48,340 1.66 1.74 1.62 0 0 0
08/01/2014
1.74
 7,510 1.70 1.74 1.70 0 0 0
07/01/2014
1.70
 17,100 1.70 1.70 1.66 0 0 0
06/01/2014
1.74
 25,010 1.70 1.74 1.66 0 0 0
03/01/2014
1.78
 20 1.70 1.78 1.70 0 0 0
02/01/2014
1.78
 3,140 1.78 1.78 1.70 0 0 0
31/12/2013
1.74
 3,690 1.74 1.74 1.66 0 0 0
30/12/2013
1.70
 2,340 1.74 1.74 1.66 0 0 0
27/12/2013
1.74
 9,890 1.70 1.74 1.66 0 0 0
26/12/2013
1.70
 4,180 1.78 1.78 1.70 0 0 0
25/12/2013
1.74
 1,170 1.74 1.78 1.70 0 0 0
24/12/2013
1.74
 14,730 1.74 1.74 1.70 0 0 0
23/12/2013
1.78
 10,600 1.78 1.81 1.70 0 0 0
20/12/2013
1.78
 1,670 1.74 1.78 1.70 0 0 0
19/12/2013
1.74
 10,950 1.66 1.78 1.66 0 0 0
18/12/2013
1.74
 2,310 1.74 1.74 1.70 0 0 0
17/12/2013
1.70
 9,400 1.78 1.81 1.70 0 0 0
16/12/2013
1.78
 7,340 1.74 1.78 1.70 0 0 0
13/12/2013
1.74
 4,600 1.74 1.74 1.70 0 0 0
12/12/2013
1.78
 3,130 1.70 1.78 1.70 0 0 0
11/12/2013
1.78
 22,680 1.81 1.81 1.70 0 0 0
10/12/2013
1.81
 14,770 1.78 1.81 1.74 0 0 0
09/12/2013
1.81
 40,460 1.85 1.85 1.74 2,920 0 0.0
06/12/2013
1.78
 19,310 1.70 1.85 1.70 0 0 0
05/12/2013
1.74
 34,180 1.81 1.81 1.74 0 0 0
04/12/2013
1.81
 33,400 1.85 1.93 1.81 400 0 0.0
03/12/2013
1.85
 49,360 1.85 1.89 1.81 0 0 0
02/12/2013
1.93
 41,320 1.93 1.97 1.93 0 0 0
29/11/2013
1.93
 116,150 1.93 1.93 1.93 0 0 0
28/11/2013
1.81
 154,600 1.78 1.81 1.70 0 0 0
27/11/2013
1.70
 59,940 1.74 1.74 1.62 200 0 0.0
26/11/2013
1.66
 2,130 1.78 1.78 1.66 0 0 0
25/11/2013
1.74
 27,500 1.78 1.81 1.74 0 0 0
22/11/2013
1.78
 19,290 1.74 1.78 1.70 0 0 0
21/11/2013
1.74
 87,050 1.66 1.78 1.66 0 0 0
20/11/2013
1.66
 4,470 1.74 1.74 1.66 0 0 0
19/11/2013
1.66
 7,570 1.74 1.74 1.66 0 0 0
18/11/2013
1.78
 17,240 1.74 1.78 1.74 0 0 0
15/11/2013
1.74
 51,360 1.78 1.78 1.74 0 0 0
14/11/2013
1.66
 51,650 1.58 1.66 1.58 0 2,180 -0.0
13/11/2013
1.58
 15,460 1.51 1.58 1.51 0 0 0
12/11/2013
1.51
 3,230 1.58 1.58 1.51 0 0 0
11/11/2013
1.54
 1,310 1.54 1.54 1.47 0 0 0
08/11/2013
1.54
 12,040 1.54 1.54 1.51 0 0 0
07/11/2013
1.54
 25,680 1.51 1.54 1.51 0 0 0
06/11/2013
1.54
 630 1.54 1.58 1.54 0 0 0
05/11/2013
1.54
 24,820 1.51 1.54 1.47 0 19,430 -0.1
04/11/2013
1.47
 10,650 1.51 1.51 1.43 0 0 0
01/11/2013
1.51
 1,020 1.47 1.51 1.47 0 0 0
31/10/2013
1.54
 30,170 1.54 1.54 1.47 0 30,000 -0.1
30/10/2013
1.54
 13,280 1.51 1.54 1.39 1,980 0 0.0
29/10/2013
1.47
 42,980 1.39 1.51 1.39 0 30,000 -0.1
28/10/2013
1.47
 370 1.43 1.47 1.43 0 360 -0.0
25/10/2013
1.47
 12,920 1.54 1.54 1.47 0 0 0
24/10/2013
1.54
 40,120 1.54 1.54 1.47 0 20,000 -0.1
23/10/2013
1.54
 4,610 1.51 1.54 1.51 0 0 0
22/10/2013
1.51
 11,300 1.47 1.51 1.47 0 10,000 -0.0
21/10/2013
1.51
 1,010 1.51 1.51 1.51 0 0 0
18/10/2013
1.43
 200 1.54 1.54 1.43 0 0 0
17/10/2013
1.51
 10,380 1.54 1.58 1.47 0 0 0
16/10/2013
1.54
 10 1.54 1.54 1.54 0 0 0
15/10/2013
1.51
 7,100 1.54 1.54 1.47 0 6,570 -0.0
14/10/2013
1.54
 10 1.54 1.54 1.54 0 0 0
11/10/2013
1.54
 2,040 1.54 1.54 1.54 1,000 0 0.0
10/10/2013
1.51
 470 1.51 1.51 1.51 0 0 0
09/10/2013
1.54
 4,860 1.51 1.54 1.51 0 0 0
08/10/2013
1.54
 11,140 1.51 1.54 1.51 0 11,000 -0.0
07/10/2013
1.58
 1,460 1.51 1.58 1.51 0 0 0
04/10/2013
1.58
 12,220 1.47 1.58 1.47 10,020 0 0.0
03/10/2013
1.51
 21,950 1.51 1.54 1.51 0 21,950 -0.1
02/10/2013
1.58
 510 1.58 1.58 1.47 0 0 0
01/10/2013
1.54
 27,640 1.51 1.54 1.51 0 25,000 -0.1
30/09/2013
1.58
 10 1.58 1.58 1.58 0 0 0
27/09/2013
1.54
 8,360 1.47 1.54 1.43 0 0 0
26/09/2013
1.51
 7,090 1.54 1.54 1.51 0 7,050 -0.0
25/09/2013
1.58
 4,400 1.54 1.58 1.54 0 0 0
24/09/2013
1.54
 16,010 1.47 1.54 1.47 0 16,010 -0.1
23/09/2013
1.54
 3,070 1.51 1.54 1.51 0 0 0
20/09/2013
1.54
 110 1.47 1.54 1.47 100 0 0.0
19/09/2013
1.54
 10 1.54 1.54 1.54 0 0 0
18/09/2013
1.62
 15,110 1.54 1.62 1.51 15,000 15,000 0
17/09/2013
1.54
 5,050 1.62 1.62 1.54 0 5,050 -0.0
16/09/2013
1.62
 340 1.62 1.62 1.62 0 0 0
13/09/2013
1.62
 770 1.62 1.62 1.58 0 0 0
12/09/2013
1.58
 1,040 1.58 1.58 1.51 0 10 -0.0
11/09/2013
1.58
 1,500 1.62 1.62 1.58 0 0 0
10/09/2013
1.70
 2,590 1.70 1.70 1.70 0 0 0
09/09/2013
1.74
 20 1.74 1.74 1.74 0 0 0
06/09/2013
1.85
 20 1.85 1.85 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |