CTCP Tập đoàn Công nghệ CMC (cmg)

41.20
-0.15
(-0.36%)

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
(2025-06-04)
5.85 16.74% 37,310,800 472,500 18.3
34.10
42.30
41.35
2 tháng
(2025-05-05)
8.50 26.32% 63,318,500 -567,591 13.7
32.30
42.30
41.35
3 tháng
(2025-04-08)
9.80 31.61% 77,306,200 855,515 56.8
28.85
42.30
41.35
6 tháng
(2025-01-06)
-8.20 -16.73% 133,458,000 2,037,835 109.8
28.85
49
41.35
12 tháng
(2024-07-09)
-17.31 -29.79% 309,182,100 -12,967,065 -714.9
28.85
59.64
41.35
24 tháng
(2023-07-17)
6.82 20.06% 451,036,700 -10,839,655 -759.2
28.85
63.60
41.35
36 tháng
(2022-07-20)
10.63 35.22% 470,253,100 -7,113,448 -608.1
22.56
63.60
41.35
60 tháng
(2020-07-30)
27.57 208.39% 511,123,670 -4,118,608 -431.8
13.05
63.60
41.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2012
1.57
15,370 1.50 1.57 1.50 0 11,820 -0.1
31/08/2012
1.57
60 1.60 1.60 1.57 0 0 0
30/08/2012
1.57
710 1.57 1.57 1.53 0 530 -0.0
29/08/2012
1.57
1,270 1.57 1.57 1.50 0 0 0
28/08/2012
1.53
8,900 1.46 1.60 1.46 0 1,840 -0.0
27/08/2012
1.53
10,120 1.53 1.53 1.53 0 0 0
24/08/2012
1.60
18,990 1.53 1.60 1.53 1,460 0 0.0
23/08/2012
1.60
1,000 1.60 1.60 1.60 0 0 0
22/08/2012
1.67
80 1.67 1.67 1.67 0 0 0
21/08/2012
1.63
2,780 1.67 1.67 1.63 0 0 0
20/08/2012
1.70
1,230 1.74 1.74 1.67 1,000 200 0.0
17/08/2012
1.74
4,280 1.67 1.74 1.67 0 0 0
16/08/2012
1.70
1,760 1.67 1.70 1.67 0 0 0
15/08/2012
1.70
13,740 1.70 1.70 1.60 0 0 0
14/08/2012
1.67
7,450 1.67 1.67 1.60 0 0 0
13/08/2012
1.60
13,470 1.50 1.60 1.50 0 0 0
10/08/2012
1.53
5,360 1.67 1.67 1.53 0 0 0
09/08/2012
1.60
27,270 1.60 1.60 1.53 0 0 0
08/08/2012
1.53
240 1.60 1.60 1.53 0 0 0
07/08/2012
1.53
3,400 1.63 1.63 1.53 0 0 0
06/08/2012
1.57
9,010 1.60 1.63 1.57 0 0 0
03/08/2012
1.57
5,310 1.60 1.67 1.57 0 0 0
02/08/2012
1.60
5,510 1.60 1.70 1.60 0 0 0
01/08/2012
1.63
9,950 1.67 1.67 1.63 0 0 0
31/07/2012
1.70
6,000 1.74 1.74 1.70 0 0 0
30/07/2012
1.77
220 1.77 1.77 1.77 0 0 0
27/07/2012
1.74
1,960 1.74 1.74 1.74 0 0 0
26/07/2012
1.74
5,490 1.70 1.74 1.70 0 2,470 -0.0
25/07/2012
1.70
2,830 1.77 1.77 1.70 0 0 0
24/07/2012
1.74
3,610 1.74 1.81 1.74 0 0 0
23/07/2012
1.81
5,050 1.74 1.81 1.74 0 0 0
20/07/2012
1.81
8,620 1.77 1.81 1.77 0 1,000 -0.0
19/07/2012
1.81
4,030 1.81 1.81 1.81 0 3,530 -0.0
18/07/2012
1.81
20,020 1.81 1.81 1.77 5,000 0 0.0
17/07/2012
1.77
430 1.77 1.77 1.77 0 0 0
16/07/2012
1.77
5,260 1.77 1.77 1.70 0 0 0
13/07/2012
1.74
6,500 1.63 1.74 1.63 0 240 -0.0
12/07/2012
1.70
1,320 1.70 1.70 1.70 0 0 0
11/07/2012
1.77
10,140 1.77 1.77 1.74 0 0 0
10/07/2012
1.77
5,170 1.77 1.77 1.74 0 0 0
09/07/2012
1.74
9,030 1.74 1.74 1.70 100 0 0.0
06/07/2012
1.74
11,090 1.67 1.74 1.67 0 0 0
05/07/2012
1.67
5,280 1.74 1.74 1.63 0 0 0
04/07/2012
1.70
2,820 1.77 1.77 1.70 0 0 0
03/07/2012
1.74
11,650 1.70 1.77 1.70 0 0 0
02/07/2012
1.77
7,010 1.88 1.88 1.74 0 10 -0.0
29/06/2012
1.81
4,030 1.88 1.88 1.81 0 0 0
28/06/2012
1.88
870 1.81 1.88 1.81 0 0 0
27/06/2012
1.84
50 1.88 1.88 1.74 0 0 0
26/06/2012
1.81
10,510 1.84 1.84 1.81 0 0 0
25/06/2012
1.88
7,430 1.91 1.95 1.88 890 0 0.0
22/06/2012
1.95
16,890 1.91 1.95 1.88 0 0 0
21/06/2012
1.95
1,210 1.95 1.95 1.88 0 0 0
20/06/2012
1.91
6,520 1.91 1.91 1.88 5,000 0 0.0
19/06/2012
1.88
11,600 1.91 1.91 1.88 0 0 0
18/06/2012
1.95
9,070 1.91 1.95 1.91 0 0 0
15/06/2012
1.91
2,380 1.88 1.91 1.88 0 0 0
14/06/2012
1.88
4,780 1.88 1.88 1.84 0 0 0
13/06/2012
1.88
6,020 1.84 1.88 1.84 0 0 0
12/06/2012
1.84
24,700 1.84 1.84 1.81 0 580 -0.0
11/06/2012
1.88
10,920 1.91 1.91 1.88 0 4,420 -0.0
08/06/2012
1.91
31,310 1.95 1.95 1.88 0 5,000 -0.0
07/06/2012
1.95
30,450 1.88 1.95 1.84 15,000 15,120 0.0
06/06/2012
1.88
10,720 1.88 1.88 1.81 2,510 0 0.0
05/06/2012
1.88
10,530 1.77 1.88 1.77 0 0 0
04/06/2012
1.81
44,680 1.81 1.84 1.81 0 20,550 -0.1
01/06/2012
1.88
20,850 2.02 2.02 1.88 2,050 0 0.0
31/05/2012
1.95
12,520 2.02 2.02 1.95 0 0 0
30/05/2012
2.02
98,230 1.95 2.02 1.95 200 0 0.0
29/05/2012
2.02
35,250 2.02 2.02 2.02 0 0 0
28/05/2012
2.12
51,380 2.26 2.26 2.12 0 0 0
25/05/2012
2.23
32,930 2.19 2.23 2.09 0 0 0
24/05/2012
2.12
36,100 2.26 2.26 2.12 10,000 0 0.1
23/05/2012
2.23
41,670 2.30 2.30 2.23 0 0 0
22/05/2012
2.33
52,410 2.43 2.43 2.33 0 0 0
21/05/2012
2.43
18,060 2.43 2.43 2.43 0 0 0
18/05/2012
2.33
73,610 2.37 2.40 2.33 6,000 0 0.0
17/05/2012
2.43
80,900 2.43 2.54 2.43 12,000 0 0.1
16/05/2012
2.54
22,850 2.54 2.54 2.54 3,500 0 0.0
15/05/2012
2.64
12,410 2.64 2.64 2.64 0 0 0
14/05/2012
2.75
77,090 2.85 2.85 2.75 1,900 0 0.0
11/05/2012
2.89
73,520 2.99 2.99 2.85 13,500 10 0.1
10/05/2012
2.96
180,840 2.92 2.96 2.82 7,670 0 0.1
09/05/2012
2.82
68,650 2.82 2.82 2.75 11,800 0 0.1
08/05/2012
2.71
205,600 2.71 2.71 2.64 0 0 0
07/05/2012
2.61
130,750 2.50 2.61 2.50 10 6,000 -0.0
04/05/2012
2.50
53,920 2.47 2.50 2.43 0 0 0
03/05/2012
2.50
18,840 2.50 2.54 2.43 0 3,000 -0.0
02/05/2012
2.50
134,790 2.43 2.50 2.40 780 0 0.0
27/04/2012
2.40
21,720 2.40 2.40 2.33 1,580 0 0.0
26/04/2012
2.37
160 2.37 2.37 2.37 0 0 0
25/04/2012
2.40
51,860 2.37 2.43 2.33 0 18,480 -0.1
24/04/2012
2.33
8,420 2.37 2.37 2.33 0 0 0
23/04/2012
2.33
19,010 2.30 2.33 2.26 0 0 0
20/04/2012
2.37
9,710 2.40 2.43 2.37 0 0 0
19/04/2012
2.43
7,400 2.47 2.47 2.37 0 0 0
18/04/2012
2.47
10,670 2.40 2.47 2.37 0 0 0
17/04/2012
2.47
39,300 2.37 2.47 2.37 0 0 0
16/04/2012
2.40
16,880 2.40 2.43 2.40 0 2,000 -0.0
13/04/2012
2.40
22,250 2.33 2.40 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |