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)
25/06/2012
2.08
 7,430 2.12 2.16 2.08 890 0 0.0
22/06/2012
2.16
 16,890 2.12 2.16 2.08 0 0 0
21/06/2012
2.16
 1,210 2.16 2.16 2.08 0 0 0
20/06/2012
2.12
 6,520 2.12 2.12 2.08 5,000 0 0.0
19/06/2012
2.08
 11,600 2.12 2.12 2.08 0 0 0
18/06/2012
2.16
 9,070 2.12 2.16 2.12 0 0 0
15/06/2012
2.12
 2,380 2.08 2.12 2.08 0 0 0
14/06/2012
2.08
 4,780 2.08 2.08 2.05 0 0 0
13/06/2012
2.08
 6,020 2.05 2.08 2.05 0 0 0
12/06/2012
2.05
 24,700 2.05 2.05 2.01 0 580 -0.0
11/06/2012
2.08
 10,920 2.12 2.12 2.08 0 4,420 -0.0
08/06/2012
2.12
 31,310 2.16 2.16 2.08 0 5,000 -0.0
07/06/2012
2.16
 30,450 2.08 2.16 2.05 15,000 15,120 0.0
06/06/2012
2.08
 10,720 2.08 2.08 2.01 2,510 0 0.0
05/06/2012
2.08
 10,530 1.97 2.08 1.97 0 0 0
04/06/2012
2.01
 44,680 2.01 2.05 2.01 0 20,550 -0.1
01/06/2012
2.08
 20,850 2.24 2.24 2.08 2,050 0 0.0
31/05/2012
2.16
 12,520 2.24 2.24 2.16 0 0 0
30/05/2012
2.24
 98,230 2.16 2.24 2.16 200 0 0.0
29/05/2012
2.24
 35,250 2.24 2.24 2.24 0 0 0
28/05/2012
2.35
 51,380 2.51 2.51 2.35 0 0 0
25/05/2012
2.47
 32,930 2.43 2.47 2.32 0 0 0
24/05/2012
2.35
 36,100 2.51 2.51 2.35 10,000 0 0.1
23/05/2012
2.47
 41,670 2.55 2.55 2.47 0 0 0
22/05/2012
2.59
 52,410 2.70 2.70 2.59 0 0 0
21/05/2012
2.70
 18,060 2.70 2.70 2.70 0 0 0
18/05/2012
2.59
 73,610 2.63 2.66 2.59 6,000 0 0.0
17/05/2012
2.70
 80,900 2.70 2.82 2.70 12,000 0 0.1
16/05/2012
2.82
 22,850 2.82 2.82 2.82 3,500 0 0.0
15/05/2012
2.93
 12,410 2.93 2.93 2.93 0 0 0
14/05/2012
3.05
 77,090 3.17 3.17 3.05 1,900 0 0.0
11/05/2012
3.20
 73,520 3.32 3.32 3.17 13,500 10 0.1
10/05/2012
3.28
 180,840 3.24 3.28 3.13 7,670 0 0.1
09/05/2012
3.13
 68,650 3.13 3.13 3.05 11,800 0 0.1
08/05/2012
3.01
 205,600 3.01 3.01 2.93 0 0 0
07/05/2012
2.90
 130,750 2.78 2.90 2.78 10 6,000 -0.0
04/05/2012
2.78
 53,920 2.74 2.78 2.70 0 0 0
03/05/2012
2.78
 18,840 2.78 2.82 2.70 0 3,000 -0.0
02/05/2012
2.78
 134,790 2.70 2.78 2.66 780 0 0.0
27/04/2012
2.66
 21,720 2.66 2.66 2.59 1,580 0 0.0
26/04/2012
2.63
 160 2.63 2.63 2.63 0 0 0
25/04/2012
2.66
 51,860 2.63 2.70 2.59 0 18,480 -0.1
24/04/2012
2.59
 8,420 2.63 2.63 2.59 0 0 0
23/04/2012
2.59
 19,010 2.55 2.59 2.51 0 0 0
20/04/2012
2.63
 9,710 2.66 2.70 2.63 0 0 0
19/04/2012
2.70
 7,400 2.74 2.74 2.63 0 0 0
18/04/2012
2.74
 10,670 2.66 2.74 2.63 0 0 0
17/04/2012
2.74
 39,300 2.63 2.74 2.63 0 0 0
16/04/2012
2.66
 16,880 2.66 2.70 2.66 0 2,000 -0.0
13/04/2012
2.66
 22,250 2.59 2.66 2.59 0 0 0
12/04/2012
2.59
 13,080 2.59 2.63 2.55 0 0 0
11/04/2012
2.59
 9,540 2.63 2.63 2.59 3,000 0 0.0
10/04/2012
2.63
 16,820 2.63 2.63 2.55 0 0 0
09/04/2012
2.63
 1,440 2.63 2.63 2.55 300 0 0.0
06/04/2012
2.63
 12,250 2.59 2.63 2.59 0 0 0
05/04/2012
2.59
 10,210 2.59 2.59 2.59 0 0 0
04/04/2012
2.59
 29,670 2.59 2.59 2.51 0 0 0
03/04/2012
2.55
 500 2.59 2.59 2.55 0 0 0
30/03/2012
2.51
 65,000 2.59 2.59 2.51 0 0 0
29/03/2012
2.63
 13,720 2.63 2.63 2.51 0 0 0
28/03/2012
2.63
 5,630 2.66 2.66 2.59 1,620 0 0.0
27/03/2012
2.66
 11,820 2.70 2.70 2.59 4,000 0 0.0
26/03/2012
2.66
 17,120 2.70 2.70 2.55 0 0 0
23/03/2012
2.59
 42,040 2.51 2.59 2.51 0 0 0
22/03/2012
2.47
 15,890 2.51 2.55 2.47 0 0 0
21/03/2012
2.59
 24,650 2.55 2.59 2.51 10,000 0 0.1
20/03/2012
2.55
 8,610 2.55 2.55 2.51 0 0 0
19/03/2012
2.55
 20,200 2.59 2.59 2.55 6,000 0 0.0
16/03/2012
2.59
 10,910 2.51 2.59 2.43 2,530 0 0.0
15/03/2012
2.55
 71,570 2.43 2.59 2.43 0 34,980 -0.2
14/03/2012
2.55
 13,480 2.55 2.55 2.55 0 0 0
13/03/2012
2.51
 8,920 2.47 2.51 2.43 0 0 0
12/03/2012
2.39
 19,370 2.39 2.47 2.35 1,000 0 0.0
09/03/2012
2.47
 19,960 2.47 2.51 2.35 1,000 0 0.0
08/03/2012
2.47
 24,260 2.59 2.59 2.47 0 0 0
07/03/2012
2.59
 27,710 2.66 2.70 2.55 8,500 0 0.1
06/03/2012
2.63
 34,280 2.82 2.82 2.63 0 0 0
05/03/2012
2.74
 55,400 2.63 2.74 2.63 1,000 0 0.0
02/03/2012
2.63
 10,370 2.59 2.63 2.59 0 0 0
01/03/2012
2.55
 7,480 2.51 2.59 2.51 0 0 0
29/02/2012
2.51
 33,740 2.51 2.63 2.51 0 0 0
28/02/2012
2.59
 15,340 2.74 2.74 2.59 0 0 0
27/02/2012
2.70
 7,590 2.63 2.70 2.63 0 0 0
24/02/2012
2.66
 34,690 2.66 2.66 2.59 3,700 0 0.0
23/02/2012
2.59
 32,150 2.55 2.59 2.39 10 0 0.0
22/02/2012
2.47
 11,630 2.35 2.47 2.35 40 0 0.0
21/02/2012
2.47
 28,320 2.47 2.47 2.43 0 0 0
20/02/2012
2.43
 10,930 2.39 2.43 2.39 4,000 0 0.0
17/02/2012
2.39
 6,050 2.35 2.39 2.35 1,050 0 0.0
16/02/2012
2.39
 2,290 2.28 2.39 2.28 0 0 0
15/02/2012
2.39
 4,000 2.39 2.39 2.35 0 0 0
14/02/2012
2.39
 5,960 2.32 2.39 2.28 0 0 0
13/02/2012
2.35
 3,250 2.35 2.35 2.32 0 0 0
10/02/2012
2.35
 9,320 2.39 2.39 2.32 6,000 0 0.0
09/02/2012
2.35
 8,580 2.28 2.35 2.28 5,000 0 0.0
08/02/2012
2.39
 10,600 2.32 2.39 2.32 9,360 0 0.1
07/02/2012
2.32
 3,800 2.32 2.32 2.32 0 0 0
06/02/2012
2.32
 4,760 2.28 2.32 2.28 0 0 0
03/02/2012
2.28
 47,650 2.35 2.39 2.24 8,940 0 0.1
02/02/2012
2.35
 5,480 2.28 2.35 2.28 4,060 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |