CTCP Tập đoàn Công nghệ CMC (cmg)

52.20
-1.10
(-2.06%)
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)
13/11/2012
1.54
 100 1.54 1.54 1.54 0 0 0
12/11/2012
1.54
 200 1.54 1.54 1.54 0 0 0
09/11/2012
1.51
 910 1.51 1.51 1.51 0 0 0
08/11/2012
1.47
 7,200 1.51 1.51 1.47 0 0 0
07/11/2012
1.51
 120 1.51 1.51 1.51 0 0 0
06/11/2012
1.47
 630 1.43 1.47 1.39 0 10 -0.0
05/11/2012
1.43
 1,130 1.51 1.51 1.43 0 0 0
02/11/2012
1.47
 320 1.54 1.54 1.47 0 0 0
01/11/2012
1.51
 520 1.54 1.54 1.47 0 0 0
31/10/2012
1.54
 5,600 1.54 1.54 1.54 5,500 0 0.0
30/10/2012
1.54
 2,500 1.51 1.54 1.47 0 0 0
29/10/2012
1.54
 1,050 1.54 1.54 1.47 0 0 0
26/10/2012
1.54
 2,110 1.54 1.54 1.47 1,390 0 0.0
25/10/2012
1.51
 10,200 1.47 1.51 1.43 3,000 0 0.0
24/10/2012
1.47
 4,590 1.54 1.54 1.47 0 0 0
23/10/2012
1.54
 430 1.58 1.58 1.54 0 0 0
22/10/2012
1.54
 500 1.54 1.54 1.54 0 0 0
19/10/2012
1.54
 9,370 1.54 1.54 1.47 0 0 0
18/10/2012
1.54
 1,190 1.47 1.54 1.47 0 0 0
17/10/2012
1.51
 430 1.51 1.51 1.47 0 0 0
16/10/2012
1.51
 120 1.47 1.51 1.47 0 0 0
15/10/2012
1.51
 15,270 1.51 1.51 1.47 5,050 0 0.0
12/10/2012
1.51
 1,010 1.47 1.51 1.43 0 0 0
11/10/2012
1.47
 3,610 1.47 1.47 1.43 0 0 0
10/10/2012
1.47
 7,900 1.47 1.47 1.47 1,800 0 0.0
09/10/2012
1.47
 1,450 1.47 1.47 1.43 0 0 0
08/10/2012
1.43
 2,220 1.43 1.43 1.43 0 0 0
05/10/2012
1.39
 2,470 1.35 1.39 1.35 0 0 0
04/10/2012
1.35
 3,500 1.31 1.35 1.31 0 3,000 -0.0
03/10/2012
1.35
 1,200 1.35 1.35 1.35 1,000 0 0.0
02/10/2012
1.31
 16,870 1.31 1.35 1.31 0 10,000 -0.0
01/10/2012
1.35
 15,760 1.39 1.39 1.35 0 0 0
28/09/2012
1.35
 4,800 1.27 1.35 1.27 0 0 0
27/09/2012
1.31
 18,100 1.27 1.31 1.27 0 17,080 -0.1
26/09/2012
1.31
 1,090 1.31 1.31 1.31 0 0 0
25/09/2012
1.35
 10,520 1.43 1.43 1.35 0 0 0
24/09/2012
1.39
 8,500 1.39 1.39 1.31 0 0 0
21/09/2012
1.35
 15,300 1.35 1.35 1.31 0 0 0
20/09/2012
1.31
 8,250 1.31 1.35 1.31 0 100 -0.0
19/09/2012
1.35
 37,810 1.39 1.39 1.35 6,400 0 0.0
18/09/2012
1.39
 10,540 1.43 1.43 1.39 0 0 0
17/09/2012
1.43
 2,570 1.51 1.51 1.43 0 0 0
14/09/2012
1.47
 31,550 1.43 1.47 1.39 0 1,460 -0.0
13/09/2012
1.43
 5,500 1.43 1.51 1.43 0 330 -0.0
12/09/2012
1.47
 640 1.54 1.54 1.47 0 0 0
11/09/2012
1.51
 34,160 1.51 1.58 1.51 0 7,760 -0.0
10/09/2012
1.58
 110 1.66 1.66 1.58 0 0 0
07/09/2012
1.66
 5,530 1.74 1.74 1.58 0 5,500 -0.0
06/09/2012
1.66
 4,840 1.74 1.74 1.62 0 0 0
05/09/2012
1.66
 5,860 1.74 1.74 1.66 0 4,680 -0.0
04/09/2012
1.74
 15,370 1.66 1.74 1.66 0 11,820 -0.1
31/08/2012
1.74
 60 1.78 1.78 1.74 0 0 0
30/08/2012
1.74
 710 1.74 1.74 1.70 0 530 -0.0
29/08/2012
1.74
 1,270 1.74 1.74 1.66 0 0 0
28/08/2012
1.70
 8,900 1.62 1.78 1.62 0 1,840 -0.0
27/08/2012
1.70
 10,120 1.70 1.70 1.70 0 0 0
24/08/2012
1.78
 18,990 1.70 1.78 1.70 1,460 0 0.0
23/08/2012
1.78
 1,000 1.78 1.78 1.78 0 0 0
22/08/2012
1.85
 80 1.85 1.85 1.85 0 0 0
21/08/2012
1.81
 2,780 1.85 1.85 1.81 0 0 0
20/08/2012
1.89
 1,230 1.93 1.93 1.85 1,000 200 0.0
17/08/2012
1.93
 4,280 1.85 1.93 1.85 0 0 0
16/08/2012
1.89
 1,760 1.85 1.89 1.85 0 0 0
15/08/2012
1.89
 13,740 1.89 1.89 1.78 0 0 0
14/08/2012
1.85
 7,450 1.85 1.85 1.78 0 0 0
13/08/2012
1.78
 13,470 1.66 1.78 1.66 0 0 0
10/08/2012
1.70
 5,360 1.85 1.85 1.70 0 0 0
09/08/2012
1.78
 27,270 1.78 1.78 1.70 0 0 0
08/08/2012
1.70
 240 1.78 1.78 1.70 0 0 0
07/08/2012
1.70
 3,400 1.81 1.81 1.70 0 0 0
06/08/2012
1.74
 9,010 1.78 1.81 1.74 0 0 0
03/08/2012
1.74
 5,310 1.78 1.85 1.74 0 0 0
02/08/2012
1.78
 5,510 1.78 1.89 1.78 0 0 0
01/08/2012
1.81
 9,950 1.85 1.85 1.81 0 0 0
31/07/2012
1.89
 6,000 1.93 1.93 1.89 0 0 0
30/07/2012
1.97
 220 1.97 1.97 1.97 0 0 0
27/07/2012
1.93
 1,960 1.93 1.93 1.93 0 0 0
26/07/2012
1.93
 5,490 1.89 1.93 1.89 0 2,470 -0.0
25/07/2012
1.89
 2,830 1.97 1.97 1.89 0 0 0
24/07/2012
1.93
 3,610 1.93 2.01 1.93 0 0 0
23/07/2012
2.01
 5,050 1.93 2.01 1.93 0 0 0
20/07/2012
2.01
 8,620 1.97 2.01 1.97 0 1,000 -0.0
19/07/2012
2.01
 4,030 2.01 2.01 2.01 0 3,530 -0.0
18/07/2012
2.01
 20,020 2.01 2.01 1.97 5,000 0 0.0
17/07/2012
1.97
 430 1.97 1.97 1.97 0 0 0
16/07/2012
1.97
 5,260 1.97 1.97 1.89 0 0 0
13/07/2012
1.93
 6,500 1.81 1.93 1.81 0 240 -0.0
12/07/2012
1.89
 1,320 1.89 1.89 1.89 0 0 0
11/07/2012
1.97
 10,140 1.97 1.97 1.93 0 0 0
10/07/2012
1.97
 5,170 1.97 1.97 1.93 0 0 0
09/07/2012
1.93
 9,030 1.93 1.93 1.89 100 0 0.0
06/07/2012
1.93
 11,090 1.85 1.93 1.85 0 0 0
05/07/2012
1.85
 5,280 1.93 1.93 1.81 0 0 0
04/07/2012
1.89
 2,820 1.97 1.97 1.89 0 0 0
03/07/2012
1.93
 11,650 1.89 1.97 1.89 0 0 0
02/07/2012
1.97
 7,010 2.08 2.08 1.93 0 10 -0.0
29/06/2012
2.01
 4,030 2.08 2.08 2.01 0 0 0
28/06/2012
2.08
 870 2.01 2.08 2.01 0 0 0
27/06/2012
2.05
 50 2.08 2.08 1.93 0 0 0
26/06/2012
2.01
 10,510 2.05 2.05 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |