CTCP Tập đoàn Công nghệ CMC (cmg)

53.30
-0.70
(-1.30%)
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)
06/09/2011
3.10
 26,880 3.13 3.17 3.10 0 0 0
05/09/2011
3.13
 28,610 3.17 3.17 3.13 0 25,000 -0.2
01/09/2011
3.24
 11,380 3.24 3.24 3.21 0 0 0
31/08/2011
3.24
 30,950 3.13 3.24 3.13 0 0 0
30/08/2011
3.17
 35,420 3.24 3.28 3.17 4,510 0 0.0
29/08/2011
3.13
 24,250 3.10 3.21 3.10 0 0 0
26/08/2011
3.10
 7,310 3.21 3.21 3.10 0 0 0
25/08/2011
3.13
 10,550 3.13 3.17 3.13 0 0 0
24/08/2011
3.10
 12,860 3.10 3.10 3.06 10 0 0.0
23/08/2011
3.10
 5,500 3.21 3.24 3.10 0 0 0
22/08/2011
3.21
 7,980 3.10 3.21 3.10 0 0 0
19/08/2011
3.10
 4,670 3.10 3.10 3.10 3,360 0 0.0
18/08/2011
3.17
 15,500 3.17 3.24 3.17 390 0 0.0
17/08/2011
3.17
 35,410 3.13 3.17 3.10 460 0 0.0
16/08/2011
3.10
 36,750 3.10 3.13 3.10 500 0 0.0
15/08/2011
3.10
 6,920 3.10 3.10 3.10 100 0 0.0
12/08/2011
3.10
 19,960 3.06 3.10 3.06 0 0 0
11/08/2011
3.02
 19,400 3.06 3.10 3.02 0 0 0
10/08/2011
3.10
 19,020 3.21 3.21 3.10 0 0 0
09/08/2011
3.10
 70,540 3.06 3.10 3.06 0 0 0
08/08/2011
3.10
 9,080 3.10 3.21 3.10 500 0 0.0
05/08/2011
3.13
 26,800 3.13 3.21 3.13 5,000 0 0.0
04/08/2011
3.24
 9,020 3.10 3.24 3.10 200 0 0.0
03/08/2011
3.13
 23,580 3.13 3.21 3.13 0 0 0
02/08/2011
3.13
 68,130 3.10 3.17 3.06 10,000 0 0.1
01/08/2011
3.13
 39,940 3.10 3.13 3.10 10,000 0 0.1
29/07/2011
3.13
 15,250 3.17 3.17 3.10 7,050 0 0.1
28/07/2011
3.13
 14,180 3.13 3.17 3.13 3,150 0 0.0
27/07/2011
3.13
 29,750 3.10 3.17 3.10 8,000 0 0.1
26/07/2011
3.10
 28,350 3.06 3.10 3.02 15,000 0 0.1
25/07/2011
3.06
 21,290 3.06 3.06 3.02 0 0 0
22/07/2011
3.06
 87,230 3.06 3.10 3.02 17,450 0 0.1
21/07/2011
3.02
 38,080 2.99 3.02 2.99 200 0 0.0
20/07/2011
3.02
 5,910 3.02 3.10 3.02 0 0 0
19/07/2011
3.06
 32,060 3.06 3.06 3.02 0 0 0
18/07/2011
3.06
 32,020 3.02 3.06 3.02 0 0 0
15/07/2011
3.02
 46,130 3.10 3.10 3.02 0 0 0
14/07/2011
3.10
 45,290 2.99 3.10 2.99 0 0 0
13/07/2011
2.99
 20,520 2.99 3.13 2.99 200 0 0.0
12/07/2011
2.99
 45,780 3.02 3.02 2.95 100 0 0.0
11/07/2011
3.06
 50,570 3.13 3.13 3.06 0 0 0
08/07/2011
3.13
 14,060 3.21 3.21 3.13 1,600 0 0.0
07/07/2011
3.21
 60,890 3.21 3.28 3.17 0 0 0
06/07/2011
3.21
 16,370 3.28 3.28 3.21 3,500 0 0.0
05/07/2011
3.28
 21,660 3.21 3.28 3.21 0 0 0
04/07/2011
3.13
 88,620 3.13 3.17 3.10 0 60,000 -0.5
01/07/2011
3.13
 334,510 3.17 3.21 3.10 1,500 142,680 -1.2
30/06/2011
3.24
 56,680 3.39 3.42 3.24 3,000 12,320 -0.1
29/06/2011
3.39
 84,380 3.42 3.42 3.31 2,000 41,200 -0.4
28/06/2011
3.42
 113,100 3.57 3.57 3.42 0 32,000 -0.3
27/06/2011
3.57
 72,260 3.68 3.68 3.53 0 36,030 -0.4
24/06/2011
3.57
 26,850 3.57 3.61 3.50 9,900 12,000 -0.0
23/06/2011
3.50
 133,440 3.57 3.57 3.46 0 92,290 -0.9
22/06/2011
3.53
 105,890 3.79 3.79 3.53 0 61,060 -0.6
21/06/2011
3.68
 249,210 3.71 3.79 3.61 1,500 88,610 -0.9
20/06/2011
3.79
 107,390 3.79 3.82 3.79 1,000 60,000 -0.6
17/06/2011
3.97
 161,920 4.15 4.15 3.97 2,000 50,200 -0.5
16/06/2011
4.15
 168,220 4.19 4.26 4.01 0 154,200 -1.7
15/06/2011
4.19
 90,340 4.37 4.37 4.15 310 48,790 -0.6
14/06/2011
4.30
 262,670 4.30 4.30 4.19 0 300,000 -3.5
13/06/2011
4.12
 269,280 4.08 4.12 4.01 0 240,000 -2.7
10/06/2011
3.93
 80,810 4.01 4.01 3.93 20 72,760 -0.8
09/06/2011
3.93
 11,610 3.93 4.01 3.93 0 11,610 -0.1
08/06/2011
3.93
 7,190 3.93 3.93 3.86 320 0 0.0
07/06/2011
4.01
 40,900 4.01 4.01 4.01 0 34,360 -0.4
06/06/2011
4.01
 14,470 3.86 4.01 3.82 0 20 -0.0
03/06/2011
4.01
 40,240 4.30 4.30 4.01 1,880 26,900 -0.3
02/06/2011
4.19
 36,880 4.15 4.19 4.08 0 30,420 -0.3
01/06/2011
4.08
 15,110 4.15 4.15 3.97 6,000 0 0.1
31/05/2011
4.15
 9,200 4.15 4.15 4.15 0 0 0
30/05/2011
4.37
 5,730 4.41 4.41 4.19 1,300 0 0.0
27/05/2011
4.41
 19,800 4.37 4.41 4.15 0 0 0
26/05/2011
4.22
 19,500 3.86 4.22 3.86 0 0 0
25/05/2011
4.04
 16,620 4.04 4.04 4.04 400 0 0.0
24/05/2011
4.22
 48,700 4.66 4.66 4.22 200 0 0.0
23/05/2011
4.44
 14,100 4.55 4.55 4.44 6,000 0 0.1
20/05/2011
4.66
 460 4.92 4.92 4.66 0 0 0
19/05/2011
4.88
 22,410 4.52 4.92 4.52 0 5,010 -0.1
18/05/2011
4.73
 18,120 4.73 4.73 4.63 0 0 0
17/05/2011
4.84
 2,940 4.92 4.92 4.84 0 2,240 -0.0
16/05/2011
4.92
 910 5.10 5.10 4.92 800 100 0.0
13/05/2011
5.10
 13,410 4.88 5.10 4.73 400 0 0.0
12/05/2011
4.88
 7,000 4.92 4.92 4.88 0 2,750 -0.0
11/05/2011
5.06
 20 5.06 5.06 5.06 0 0 0
10/05/2011
4.92
 10,540 4.92 4.92 4.92 0 10,000 -0.1
09/05/2011
5.03
 1,310 5.21 5.21 4.99 300 1,000 -0.0
06/05/2011
4.99
 63,360 5.06 5.06 4.99 0 50,000 -0.7
05/05/2011
5.06
 25,100 5.10 5.10 5.06 0 20,000 -0.3
04/05/2011
5.32
 210 5.10 5.32 5.06 0 0 0
29/04/2011
5.10
 41,440 5.06 5.10 5.03 0 40,000 -0.6
28/04/2011
5.06
 38,540 5.10 5.24 5.06 0 33,230 -0.5
27/04/2011
5.17
 40,690 4.95 5.17 4.95 0 0 0
26/04/2011
4.95
 37,700 5.10 5.10 4.95 0 10,000 -0.1
25/04/2011
5.17
 5,640 5.14 5.24 5.14 0 0 0
22/04/2011
5.10
 43,540 5.10 5.14 5.10 0 0 0
21/04/2011
5.17
 13,290 5.17 5.43 5.17 0 3,400 -0.0
20/04/2011
5.39
 60 5.39 5.39 5.39 0 0 0
19/04/2011
5.28
 10,720 5.28 5.32 5.24 0 0 0
18/04/2011
5.28
 45,920 5.32 5.32 5.10 0 0 0
15/04/2011
5.35
 23,810 5.35 5.39 5.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |