CTCP Tập đoàn Công nghệ CMC (cmg)

34.70
0.05
(0.14%)
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
(2025-05-07) 		1.90 5.68% 26,092,900 -926,291 0.4
33.20
36.20
34.65
2 tháng
(2025-04-08) 		4.35 14.03% 42,224,400 526,515 43.5
28.85
36.20
34.65
3 tháng
(2025-03-10) 		-8.60 -19.57% 58,819,000 769,963 54.5
28.85
43.95
34.65
6 tháng
(2024-12-09) 		-15.73 -30.80% 137,105,200 -1,240,690 -66.8
28.85
51.35
34.65
12 tháng
(2024-06-11) 		-26.45 -42.80% 312,127,700 -14,125,792 -786.4
28.85
63.60
34.65
24 tháng
(2023-06-19) 		3.38 10.56% 417,017,700 -11,060,155 -767.5
28.85
63.60
34.65
36 tháng
(2022-06-22) 		6.76 23.66% 435,631,400 -7,345,148 -615.4
22.56
63.60
34.65
60 tháng
(2020-07-02) 		21.14 148.75% 476,855,980 -4,310,838 -441.1
12.45
63.60
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2012
2.30
 13,480 2.30 2.30 2.30 0 0 0
13/03/2012
2.26
 8,920 2.23 2.26 2.19 0 0 0
12/03/2012
2.16
 19,370 2.16 2.23 2.12 1,000 0 0.0
09/03/2012
2.23
 19,960 2.23 2.26 2.12 1,000 0 0.0
08/03/2012
2.23
 24,260 2.33 2.33 2.23 0 0 0
07/03/2012
2.33
 27,710 2.40 2.43 2.30 8,500 0 0.1
06/03/2012
2.37
 34,280 2.54 2.54 2.37 0 0 0
05/03/2012
2.47
 55,400 2.37 2.47 2.37 1,000 0 0.0
02/03/2012
2.37
 10,370 2.33 2.37 2.33 0 0 0
01/03/2012
2.30
 7,480 2.26 2.33 2.26 0 0 0
29/02/2012
2.26
 33,740 2.26 2.37 2.26 0 0 0
28/02/2012
2.33
 15,340 2.47 2.47 2.33 0 0 0
27/02/2012
2.43
 7,590 2.37 2.43 2.37 0 0 0
24/02/2012
2.40
 34,690 2.40 2.40 2.33 3,700 0 0.0
23/02/2012
2.33
 32,150 2.30 2.33 2.16 10 0 0.0
22/02/2012
2.23
 11,630 2.12 2.23 2.12 40 0 0.0
21/02/2012
2.23
 28,320 2.23 2.23 2.19 0 0 0
20/02/2012
2.19
 10,930 2.16 2.19 2.16 4,000 0 0.0
17/02/2012
2.16
 6,050 2.12 2.16 2.12 1,050 0 0.0
16/02/2012
2.16
 2,290 2.05 2.16 2.05 0 0 0
15/02/2012
2.16
 4,000 2.16 2.16 2.12 0 0 0
14/02/2012
2.16
 5,960 2.09 2.16 2.05 0 0 0
13/02/2012
2.12
 3,250 2.12 2.12 2.09 0 0 0
10/02/2012
2.12
 9,320 2.16 2.16 2.09 6,000 0 0.0
09/02/2012
2.12
 8,580 2.05 2.12 2.05 5,000 0 0.0
08/02/2012
2.16
 10,600 2.09 2.16 2.09 9,360 0 0.1
07/02/2012
2.09
 3,800 2.09 2.09 2.09 0 0 0
06/02/2012
2.09
 4,760 2.05 2.09 2.05 0 0 0
03/02/2012
2.05
 47,650 2.12 2.16 2.02 8,940 0 0.1
02/02/2012
2.12
 5,480 2.05 2.12 2.05 4,060 0 0.0
01/02/2012
2.09
 21,480 1.98 2.09 1.98 0 0 0
31/01/2012
2.05
 16,760 1.98 2.05 1.91 0 530 -0.0
30/01/2012
1.98
 2,000 2.09 2.09 1.98 300 0 0.0
20/01/2012
2.09
 15,200 2.05 2.09 2.05 0 0 0
19/01/2012
2.05
 9,210 2.05 2.05 2.02 0 0 0
18/01/2012
2.02
 11,200 1.98 2.02 1.98 400 0 0.0
17/01/2012
1.95
 18,000 1.95 1.98 1.95 0 0 0
16/01/2012
2.02
 3,400 2.02 2.02 2.02 900 0 0.0
13/01/2012
2.02
 5,000 2.02 2.02 2.02 5,000 0 0.0
12/01/2012
2.02
 10,500 2.02 2.02 1.95 0 3,370 -0.0
11/01/2012
2.02
 26,600 1.91 2.02 1.88 2,100 0 0.0
10/01/2012
1.95
 17,980 1.91 1.95 1.91 0 0 0
09/01/2012
1.98
 14,100 1.91 1.98 1.91 170 0 0.0
06/01/2012
1.98
 12,040 1.98 1.98 1.91 0 0 0
05/01/2012
1.98
 5,000 1.91 1.98 1.91 0 0 0
04/01/2012
1.98
 7,700 2.02 2.02 1.98 0 0 0
03/01/2012
2.09
 5,220 2.19 2.19 2.05 0 0 0
30/12/2011
2.09
 1,320 2.09 2.09 1.98 0 0 0
29/12/2011
2.09
 820 2.09 2.12 2.09 0 0 0
28/12/2011
2.12
 8,010 2.09 2.12 2.02 0 0 0
27/12/2011
2.12
 4,010 2.12 2.12 2.02 0 0 0
26/12/2011
2.12
 8,800 1.98 2.12 1.98 0 0 0
23/12/2011
2.09
 500 2.09 2.09 2.09 0 0 0
22/12/2011
2.09
 9,570 2.05 2.16 2.05 0 2,100 -0.0
21/12/2011
2.16
 8,740 2.16 2.16 2.09 0 0 0
20/12/2011
2.16
 7,380 2.09 2.16 2.09 0 0 0
19/12/2011
2.16
 3,700 2.09 2.19 2.09 20 0 0.0
16/12/2011
2.12
 3,140 2.23 2.23 2.12 0 0 0
15/12/2011
2.16
 5,230 2.16 2.23 2.16 0 0 0
14/12/2011
2.26
 2,120 2.37 2.37 2.26 0 0 0
13/12/2011
2.37
 13,530 2.33 2.37 2.23 0 0 0
12/12/2011
2.33
 14,380 2.30 2.33 2.26 0 0 0
09/12/2011
2.30
 11,050 2.30 2.30 2.30 1,810 0 0.0
08/12/2011
2.33
 11,020 2.30 2.33 2.30 4,000 0 0.0
07/12/2011
2.30
 2,120 2.23 2.30 2.23 320 0 0.0
06/12/2011
2.26
 9,770 2.19 2.26 2.19 0 10 -0.0
05/12/2011
2.19
 2,660 2.26 2.30 2.19 10 0 0.0
02/12/2011
2.26
 1,370 2.30 2.30 2.23 1,010 0 0.0
01/12/2011
2.23
 3,840 2.19 2.23 2.12 0 0 0
30/11/2011
2.19
 14,750 2.19 2.19 2.12 6,000 8,770 -0.0
29/11/2011
2.19
 24,600 2.19 2.26 2.09 0 21,340 -0.1
28/11/2011
2.19
 44,100 2.33 2.33 2.19 0 42,420 -0.3
25/11/2011
2.30
 1,610 2.30 2.30 2.19 0 0 0
24/11/2011
2.30
 26,040 2.12 2.30 2.09 0 16,810 -0.1
23/11/2011
2.19
 5,960 2.12 2.19 2.05 0 0 0
22/11/2011
2.12
 7,570 2.02 2.19 2.02 0 30 -0.0
21/11/2011
2.12
 16,000 2.12 2.16 2.12 0 0 0
18/11/2011
2.23
 15,040 2.26 2.26 2.23 10 10,540 -0.1
17/11/2011
2.33
 17,700 2.23 2.33 2.16 0 8,350 -0.1
16/11/2011
2.23
 4,160 2.23 2.30 2.23 0 600 -0.0
15/11/2011
2.33
 6,480 2.54 2.54 2.33 0 800 -0.0
14/11/2011
2.43
 8,090 2.43 2.47 2.43 0 1,840 -0.0
11/11/2011
2.54
 9,480 2.57 2.57 2.50 0 0 0
10/11/2011
2.61
 370 2.61 2.61 2.57 0 0 0
09/11/2011
2.61
 34,940 2.75 2.75 2.61 19,000 0 0.1
08/11/2011
2.64
 8,080 2.82 2.82 2.64 40 0 0.0
07/11/2011
2.78
 31,000 2.82 2.82 2.75 3,670 0 0.0
04/11/2011
2.78
 9,060 2.85 2.89 2.78 0 0 0
03/11/2011
2.82
 33,000 2.82 2.82 2.71 0 0 0
02/11/2011
2.78
 19,100 2.75 2.78 2.75 6,000 0 0.0
01/11/2011
2.71
 22,520 2.75 2.75 2.71 10 0 0.0
31/10/2011
2.82
 1,010 2.75 2.82 2.75 0 0 0
28/10/2011
2.78
 1,520 2.96 2.96 2.78 0 0 0
27/10/2011
2.85
 1,670 2.78 2.85 2.75 0 0 0
26/10/2011
2.82
 12,010 2.78 2.82 2.78 0 0 0
25/10/2011
2.78
 1,950 2.78 2.78 2.75 250 0 0.0
24/10/2011
2.78
 8,100 2.78 2.82 2.78 0 0 0
21/10/2011
2.78
 8,520 2.78 2.78 2.75 0 0 0
20/10/2011
2.78
 5,000 2.75 2.78 2.75 0 0 0
19/10/2011
2.75
 22,160 2.71 2.75 2.71 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |