CTCP Tập đoàn Công nghệ CMC (cmg)

52
-1.30
(-2.44%)
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)
05/09/2013
1.85
 510 1.74 1.85 1.74 0 0 0
04/09/2013
1.81
 9,100 1.85 1.85 1.70 6,000 0 0.0
03/09/2013
1.81
 2,110 1.74 1.81 1.74 0 0 0
30/08/2013
1.81
 36,060 1.81 1.81 1.78 36,000 0 0.2
29/08/2013
1.70
 10 1.70 1.70 1.70 0 0 0
28/08/2013
1.66
 24,320 1.70 1.70 1.62 21,220 0 0.1
27/08/2013
1.62
 1,260 1.66 1.66 1.62 0 0 0
26/08/2013
1.58
 8,010 1.58 1.58 1.58 7,280 0 0.0
23/08/2013
1.51
 7,050 1.51 1.51 1.51 500 3,360 -0.0
22/08/2013
1.43
 20 1.51 1.51 1.43 0 0 0
21/08/2013
1.51
 4,530 1.54 1.54 1.47 0 0 0
20/08/2013
1.51
 20 1.39 1.51 1.39 0 0 0
19/08/2013
1.47
 400 1.43 1.47 1.43 0 0 0
16/08/2013
1.39
 6,650 1.43 1.43 1.35 10 640 -0.0
15/08/2013
1.39
 3,450 1.47 1.47 1.39 200 2,800 -0.0
14/08/2013
1.39
 40 1.39 1.39 1.39 40 0 0.0
13/08/2013
1.43
 1,340 1.43 1.43 1.43 0 0 0
12/08/2013
1.51
 15,750 1.51 1.51 1.51 15,000 0 0.1
09/08/2013
1.54
 500 1.54 1.54 1.54 0 0 0
08/08/2013
1.54
 4,200 1.47 1.54 1.47 0 460 -0.0
07/08/2013
1.47
 140 1.47 1.47 1.47 0 0 0
06/08/2013
1.39
 60 1.39 1.39 1.39 0 0 0
05/08/2013
1.47
 60 1.47 1.47 1.47 0 0 0
02/08/2013
1.39
 0 1.39 1.39 1.39 0 0 0
01/08/2013
1.39
 2,100 1.51 1.51 1.39 0 0 0
31/07/2013
1.43
 40 1.54 1.54 1.43 0 0 0
30/07/2013
1.47
 20 1.35 1.47 1.35 0 0 0
29/07/2013
1.43
 10 1.43 1.43 1.43 0 0 0
26/07/2013
1.51
 0 1.51 1.51 1.51 0 0 0
25/07/2013
1.51
 11,410 1.47 1.51 1.47 0 10,600 -0.0
24/07/2013
1.47
 11,550 1.51 1.54 1.47 8,320 0 0.0
23/07/2013
1.54
 10,760 1.54 1.54 1.54 0 0 0
22/07/2013
1.62
 4,300 1.58 1.62 1.58 0 0 0
19/07/2013
1.62
 0 1.62 1.62 1.62 0 0 0
18/07/2013
1.62
 200 1.66 1.66 1.62 0 0 0
17/07/2013
1.62
 12,750 1.62 1.62 1.58 10,000 0 0.0
16/07/2013
1.70
 12,280 1.70 1.70 1.58 0 0 0
15/07/2013
1.70
 110 1.70 1.70 1.70 0 0 0
12/07/2013
1.66
 2,260 1.62 1.70 1.62 0 0 0
11/07/2013
1.70
 1,000 1.70 1.70 1.70 0 0 0
10/07/2013
1.70
 1,130 1.70 1.70 1.62 0 0 0
09/07/2013
1.70
 3,190 1.70 1.70 1.66 0 0 0
08/07/2013
1.70
 13,010 1.70 1.70 1.66 0 0 0
05/07/2013
1.70
 17,830 1.74 1.74 1.70 0 0 0
04/07/2013
1.70
 16,200 1.74 1.74 1.70 0 0 0
03/07/2013
1.70
 2,030 1.62 1.70 1.62 0 0 0
02/07/2013
1.70
 6,180 1.74 1.74 1.66 0 0 0
01/07/2013
1.66
 8,430 1.66 1.74 1.66 0 0 0
28/06/2013
1.74
 5,120 1.74 1.74 1.74 2,000 0 0.0
27/06/2013
1.74
 1,010 1.74 1.74 1.74 0 0 0
26/06/2013
1.74
 11,580 1.58 1.74 1.58 1,400 10,000 -0.0
25/06/2013
1.70
 10,420 1.70 1.74 1.66 0 0 0
24/06/2013
1.74
 12,010 1.74 1.74 1.70 0 0 0
21/06/2013
1.74
 14,510 1.62 1.74 1.62 12,500 0 0.1
20/06/2013
1.74
 26,980 1.62 1.78 1.62 0 530 -0.0
19/06/2013
1.74
 16,370 1.74 1.74 1.66 0 0 0
18/06/2013
1.74
 16,910 1.70 1.74 1.66 0 0 0
17/06/2013
1.74
 17,080 1.70 1.74 1.70 0 0 0
14/06/2013
1.74
 14,740 1.70 1.74 1.70 0 0 0
13/06/2013
1.66
 31,110 1.70 1.70 1.58 0 26,500 -0.1
12/06/2013
1.70
 130 1.74 1.74 1.70 0 0 0
11/06/2013
1.70
 9,710 1.66 1.74 1.62 5,000 0 0.0
10/06/2013
1.74
 3,030 1.74 1.74 1.70 0 0 0
07/06/2013
1.74
 10,220 1.74 1.74 1.70 200 0 0.0
06/06/2013
1.74
 8,300 1.74 1.74 1.70 0 0 0
05/06/2013
1.74
 2,300 1.74 1.74 1.74 0 0 0
04/06/2013
1.74
 2,920 1.70 1.74 1.70 0 0 0
03/06/2013
1.74
 9,380 1.74 1.74 1.66 0 0 0
31/05/2013
1.70
 23,110 1.78 1.78 1.62 0 0 0
30/05/2013
1.70
 32,740 1.70 1.70 1.62 0 5,300 -0.0
29/05/2013
1.74
 19,240 1.70 1.81 1.66 330 0 0.0
28/05/2013
1.78
 31,730 1.81 1.81 1.70 0 0 0
27/05/2013
1.81
 45,410 1.85 1.85 1.70 5,000 0 0.0
24/05/2013
1.81
 6,280 1.78 1.81 1.74 0 0 0
23/05/2013
1.78
 8,640 1.89 1.89 1.78 0 0 0
22/05/2013
1.89
 2,980 1.85 1.89 1.78 0 0 0
21/05/2013
1.85
 10,430 1.78 1.89 1.78 0 0 0
20/05/2013
1.89
 4,650 1.89 1.89 1.78 0 0 0
17/05/2013
1.78
 6,010 1.85 1.85 1.78 0 0 0
16/05/2013
1.85
 9,120 1.74 1.93 1.74 0 4,000 -0.0
15/05/2013
1.81
 1,840 1.78 1.81 1.74 0 0 0
14/05/2013
1.74
 2,520 1.85 1.85 1.74 0 0 0
13/05/2013
1.85
 1,910 1.85 1.85 1.78 0 0 0
10/05/2013
1.85
 9,360 1.81 1.85 1.81 5,700 0 0.0
09/05/2013
1.81
 42,730 1.70 1.81 1.70 4,300 5,860 -0.0
08/05/2013
1.70
 2,010 1.74 1.78 1.70 0 0 0
07/05/2013
1.78
 270 1.70 1.78 1.70 0 140 -0.0
06/05/2013
1.78
 18,170 1.81 1.81 1.74 0 0 0
03/05/2013
1.78
 730 1.81 1.81 1.70 0 380 -0.0
02/05/2013
1.81
 370 1.85 1.85 1.66 0 0 0
26/04/2013
1.78
 1,220 1.78 1.78 1.74 1,000 0 0.0
25/04/2013
1.78
 110 1.78 1.78 1.78 0 0 0
24/04/2013
1.78
 2,180 1.78 1.78 1.66 0 0 0
23/04/2013
1.78
 15,100 1.70 1.78 1.70 0 15,000 -0.1
22/04/2013
1.70
 1,610 1.70 1.70 1.70 0 0 0
18/04/2013
1.62
 4,940 1.81 1.81 1.62 0 0 0
17/04/2013
1.70
 16,860 1.78 1.78 1.58 0 0 0
16/04/2013
1.66
 1,990 1.89 1.89 1.66 0 0 0
15/04/2013
1.78
 1,940 1.89 1.89 1.78 0 0 0
12/04/2013
1.89
 26,610 2.01 2.01 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |