CTCP Tập đoàn Công nghệ CMC (cmg)

53
-0.30
(-0.56%)
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)
01/02/2012
2.32
 21,480 2.20 2.32 2.20 0 0 0
31/01/2012
2.28
 16,760 2.20 2.28 2.12 0 530 -0.0
30/01/2012
2.20
 2,000 2.32 2.32 2.20 300 0 0.0
20/01/2012
2.32
 15,200 2.28 2.32 2.28 0 0 0
19/01/2012
2.28
 9,210 2.28 2.28 2.24 0 0 0
18/01/2012
2.24
 11,200 2.20 2.24 2.20 400 0 0.0
17/01/2012
2.16
 18,000 2.16 2.20 2.16 0 0 0
16/01/2012
2.24
 3,400 2.24 2.24 2.24 900 0 0.0
13/01/2012
2.24
 5,000 2.24 2.24 2.24 5,000 0 0.0
12/01/2012
2.24
 10,500 2.24 2.24 2.16 0 3,370 -0.0
11/01/2012
2.24
 26,600 2.12 2.24 2.08 2,100 0 0.0
10/01/2012
2.16
 17,980 2.12 2.16 2.12 0 0 0
09/01/2012
2.20
 14,100 2.12 2.20 2.12 170 0 0.0
06/01/2012
2.20
 12,040 2.20 2.20 2.12 0 0 0
05/01/2012
2.20
 5,000 2.12 2.20 2.12 0 0 0
04/01/2012
2.20
 7,700 2.24 2.24 2.20 0 0 0
03/01/2012
2.32
 5,220 2.43 2.43 2.28 0 0 0
30/12/2011
2.32
 1,320 2.32 2.32 2.20 0 0 0
29/12/2011
2.32
 820 2.32 2.35 2.32 0 0 0
28/12/2011
2.35
 8,010 2.32 2.35 2.24 0 0 0
27/12/2011
2.35
 4,010 2.35 2.35 2.24 0 0 0
26/12/2011
2.35
 8,800 2.20 2.35 2.20 0 0 0
23/12/2011
2.32
 500 2.32 2.32 2.32 0 0 0
22/12/2011
2.32
 9,570 2.28 2.39 2.28 0 2,100 -0.0
21/12/2011
2.39
 8,740 2.39 2.39 2.32 0 0 0
20/12/2011
2.39
 7,380 2.32 2.39 2.32 0 0 0
19/12/2011
2.39
 3,700 2.32 2.43 2.32 20 0 0.0
16/12/2011
2.35
 3,140 2.47 2.47 2.35 0 0 0
15/12/2011
2.39
 5,230 2.39 2.47 2.39 0 0 0
14/12/2011
2.51
 2,120 2.63 2.63 2.51 0 0 0
13/12/2011
2.63
 13,530 2.59 2.63 2.47 0 0 0
12/12/2011
2.59
 14,380 2.55 2.59 2.51 0 0 0
09/12/2011
2.55
 11,050 2.55 2.55 2.55 1,810 0 0.0
08/12/2011
2.59
 11,020 2.55 2.59 2.55 4,000 0 0.0
07/12/2011
2.55
 2,120 2.47 2.55 2.47 320 0 0.0
06/12/2011
2.51
 9,770 2.43 2.51 2.43 0 10 -0.0
05/12/2011
2.43
 2,660 2.51 2.55 2.43 10 0 0.0
02/12/2011
2.51
 1,370 2.55 2.55 2.47 1,010 0 0.0
01/12/2011
2.47
 3,840 2.43 2.47 2.35 0 0 0
30/11/2011
2.43
 14,750 2.43 2.43 2.35 6,000 8,770 -0.0
29/11/2011
2.43
 24,600 2.43 2.51 2.32 0 21,340 -0.1
28/11/2011
2.43
 44,100 2.59 2.59 2.43 0 42,420 -0.3
25/11/2011
2.55
 1,610 2.55 2.55 2.43 0 0 0
24/11/2011
2.55
 26,040 2.35 2.55 2.32 0 16,810 -0.1
23/11/2011
2.43
 5,960 2.35 2.43 2.28 0 0 0
22/11/2011
2.35
 7,570 2.24 2.43 2.24 0 30 -0.0
21/11/2011
2.35
 16,000 2.35 2.39 2.35 0 0 0
18/11/2011
2.47
 15,040 2.51 2.51 2.47 10 10,540 -0.1
17/11/2011
2.59
 17,700 2.47 2.59 2.39 0 8,350 -0.1
16/11/2011
2.47
 4,160 2.47 2.55 2.47 0 600 -0.0
15/11/2011
2.59
 6,480 2.82 2.82 2.59 0 800 -0.0
14/11/2011
2.70
 8,090 2.70 2.74 2.70 0 1,840 -0.0
11/11/2011
2.82
 9,480 2.86 2.86 2.78 0 0 0
10/11/2011
2.90
 370 2.90 2.90 2.86 0 0 0
09/11/2011
2.90
 34,940 3.05 3.05 2.90 19,000 0 0.1
08/11/2011
2.93
 8,080 3.13 3.13 2.93 40 0 0.0
07/11/2011
3.09
 31,000 3.13 3.13 3.05 3,670 0 0.0
04/11/2011
3.09
 9,060 3.17 3.20 3.09 0 0 0
03/11/2011
3.13
 33,000 3.13 3.13 3.01 0 0 0
02/11/2011
3.09
 19,100 3.05 3.09 3.05 6,000 0 0.0
01/11/2011
3.01
 22,520 3.05 3.05 3.01 10 0 0.0
31/10/2011
3.13
 1,010 3.05 3.13 3.05 0 0 0
28/10/2011
3.09
 1,520 3.28 3.28 3.09 0 0 0
27/10/2011
3.17
 1,670 3.09 3.17 3.05 0 0 0
26/10/2011
3.13
 12,010 3.09 3.13 3.09 0 0 0
25/10/2011
3.09
 1,950 3.09 3.09 3.05 250 0 0.0
24/10/2011
3.09
 8,100 3.09 3.13 3.09 0 0 0
21/10/2011
3.09
 8,520 3.09 3.09 3.05 0 0 0
20/10/2011
3.09
 5,000 3.05 3.09 3.05 0 0 0
19/10/2011
3.05
 22,160 3.01 3.05 3.01 300 0 0.0
18/10/2011
3.01
 74,550 3.09 3.09 3.01 0 0 0
17/10/2011
3.09
 4,000 3.09 3.09 3.09 0 0 0
14/10/2011
3.09
 8,660 3.09 3.09 3.05 0 0 0
13/10/2011
3.05
 12,600 3.05 3.09 3.05 0 0 0
12/10/2011
3.09
 30,240 3.09 3.13 3.09 0 0 0
11/10/2011
3.20
 510 3.09 3.20 3.09 0 0 0
10/10/2011
3.13
 6,840 3.28 3.28 3.13 0 0 0
07/10/2011
3.28
 23,580 3.28 3.28 3.13 0 0 0
06/10/2011
3.24
 2,360 3.09 3.24 3.09 0 2,000 -0.0
05/10/2011
3.09
 15,250 3.17 3.17 3.09 0 0 0
04/10/2011
3.09
 54,420 3.05 3.20 3.05 0 0 0
03/10/2011
3.17
 20,990 3.20 3.24 3.17 0 0 0
30/09/2011
3.28
 28,930 3.24 3.36 3.24 0 0 0
29/09/2011
3.36
 27,350 3.36 3.36 3.24 0 0 0
28/09/2011
3.36
 17,440 3.32 3.36 3.28 0 11,040 -0.1
27/09/2011
3.28
 16,190 3.28 3.40 3.28 0 9,200 -0.1
26/09/2011
3.36
 2,070 3.40 3.40 3.32 0 0 0
23/09/2011
3.40
 17,540 3.32 3.44 3.28 0 0 0
22/09/2011
3.44
 26,810 3.28 3.44 3.28 0 0 0
21/09/2011
3.28
 18,270 3.36 3.36 3.28 0 0 0
20/09/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
20/09/2011
3.24
 70,790 3.36 3.36 3.20 0 0 0
19/09/2011
3.21
 18,780 3.42 3.42 3.21 0 0 0
16/09/2011
3.28
 48,920 3.42 3.42 3.28 0 600 -0.0
15/09/2011
3.42
 60,800 3.39 3.42 3.39 0 5,330 -0.0
14/09/2011
3.53
 72,500 3.71 3.71 3.53 0 0 0
13/09/2011
3.71
 57,170 3.79 3.79 3.64 0 5,000 -0.1
12/09/2011
3.64
 130,250 3.64 3.64 3.57 850 0 0.0
09/09/2011
3.50
 69,730 3.35 3.50 3.35 0 0 0
08/09/2011
3.35
 119,960 3.39 3.39 3.35 0 0 0
07/09/2011
3.24
 72,310 3.17 3.24 3.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |