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)
12/11/2010
6.12
 20,170 5.83 6.26 5.79 4,780 6,000 -0.0
11/11/2010
6.08
 6,930 6.19 6.34 6.01 4,500 5,000 -0.0
10/11/2010
6.23
 510 6.30 6.30 6.19 0 0 0
09/11/2010
6.19
 17,930 6.16 6.19 5.94 6,920 10,000 -0.1
08/11/2010
6.23
 5,300 6.52 6.52 6.19 2,400 0 0.0
05/11/2010
6.30
 16,110 6.56 6.56 6.30 8,400 1,000 0.1
04/11/2010
6.30
 1,950 6.26 6.56 6.23 1,000 0 0.0
03/11/2010
6.52
 930 6.56 6.56 6.19 0 0 0
02/11/2010
6.41
 31,130 6.41 6.81 6.37 9,690 11,640 -0.0
01/11/2010
6.56
 3,540 6.88 6.88 6.56 0 0 0
29/10/2010
6.67
 10,290 7.07 7.07 6.67 3,800 0 0.1
28/10/2010
6.92
 10 6.92 6.92 6.92 0 0 0
27/10/2010
6.74
 13,260 6.63 6.74 6.56 3,150 7,000 -0.1
26/10/2010
6.63
 7,660 6.99 6.99 6.63 0 0 0
25/10/2010
6.88
 2,370 6.41 6.88 6.41 0 0 0
22/10/2010
6.67
 3,690 6.96 7.03 6.67 1,200 0 0.0
21/10/2010
6.96
 31,020 6.92 7.03 6.92 31,000 0 0.6
20/10/2010
6.99
 43,020 6.74 6.99 6.52 14,630 0 0.3
19/10/2010
6.85
 9,970 6.85 7.10 6.85 0 0 0
18/10/2010
6.96
 17,030 7.10 7.10 6.96 12,000 12,000 0
15/10/2010
7.28
 26,410 7.10 7.28 7.10 10,000 18,000 -0.2
14/10/2010
7.10
 4,030 7.28 7.28 7.10 0 2,500 -0.0
13/10/2010
7.10
 7,000 6.92 7.25 6.92 2,400 70 0.0
12/10/2010
6.92
 2,400 7.10 7.28 6.92 0 0 0
11/10/2010
7.10
 19,110 7.25 7.25 7.10 12,000 10,100 0.0
08/10/2010
7.28
 25,770 7.25 7.39 7.21 19,300 9,000 0.2
07/10/2010
7.28
 7,540 7.28 7.47 7.28 1,000 0 0.0
06/10/2010
7.39
 8,200 7.39 7.39 7.36 1,100 500 0.0
05/10/2010
7.10
 13,700 7.10 7.10 6.74 3,520 0 0.1
04/10/2010
7.03
 28,730 7.21 7.28 7.03 14,320 10,000 0.1
01/10/2010
7.28
 19,100 7.28 7.36 7.28 7,870 0 0.2
30/09/2010
7.36
 22,280 7.39 7.39 7.28 0 7,400 -0.1
29/09/2010
7.39
 27,040 7.39 7.65 7.39 16,000 5,500 0.2
28/09/2010
7.47
 52,260 7.83 7.83 7.47 18,500 35,250 -0.3
27/09/2010
7.65
 25,180 7.65 7.65 7.36 12,000 20,890 -0.2
24/09/2010
7.43
 15,210 7.79 7.79 7.43 7,190 9,000 -0.0
23/09/2010
7.47
 4,930 7.65 7.65 7.36 490 0 0.0
22/09/2010
7.65
 12,710 7.90 7.90 7.54 5,000 100 0.1
21/09/2010
7.58
 14,750 7.83 7.83 7.58 0 10,000 -0.2
20/09/2010
7.79
 9,080 7.83 7.83 7.65 0 0 0
17/09/2010
7.68
 5,500 7.98 7.98 7.65 1,900 0 0.0
16/09/2010
7.61
 29,460 7.58 7.83 7.58 13,000 16,000 -0.1
15/09/2010
7.65
 8,680 7.68 7.68 7.58 7,410 3,400 0.1
14/09/2010
7.65
 20,070 7.87 7.87 7.54 0 0 0
13/09/2010
7.50
 8,900 7.50 7.94 7.50 1,000 0 0.0
10/09/2010
7.83
 17,200 8.23 8.23 7.83 16,000 0 0.3
09/09/2010
8.01
 36,150 7.87 8.01 7.76 21,000 9,000 0.3
08/09/2010
8.01
 11,320 8.16 8.16 7.90 4,000 430 0.1
07/09/2010
8.16
 49,260 7.90 8.16 7.87 4,000 5,550 -0.0
06/09/2010
8.19
 22,200 8.38 8.38 8.16 4,830 2,000 0.1
01/09/2010
8.01
 9,310 8.16 8.16 7.94 0 800 -0.0
31/08/2010
7.98
 21,000 7.65 7.98 7.65 0 4,920 -0.1
30/08/2010
7.65
 23,730 7.65 7.65 7.65 0 13,000 -0.3
27/08/2010
7.28
 49,880 7.10 7.39 7.07 1,300 12,000 -0.2
26/08/2010
7.43
 43,850 7.65 8.09 7.43 2,600 25,000 -0.5
25/08/2010
7.76
 11,220 8.01 8.01 7.76 200 0 0.0
24/08/2010
8.16
 15,140 8.19 8.38 7.94 1,000 0 0.0
23/08/2010
8.09
 14,680 8.52 8.52 8.09 10,000 0 0.2
20/08/2010
8.19
 19,920 8.38 8.38 8.19 8,000 0 0.2
19/08/2010
8.19
 12,030 8.23 8.38 8.16 1,990 0 0.0
18/08/2010
8.19
 33,080 8.52 8.56 8.09 500 0 0.0
17/08/2010
8.38
 15,200 8.70 8.70 8.38 0 0 0
16/08/2010
8.70
 18,830 8.67 8.70 8.30 0 0 0
13/08/2010
8.30
 11,140 7.94 8.38 7.94 10 0 0.0
12/08/2010
8.05
 22,580 8.41 8.41 8.05 6,700 0 0.2
11/08/2010
8.45
 10,770 8.41 8.56 8.41 1,400 0 0.0
10/08/2010
8.41
 18,720 8.63 8.63 8.38 0 0 0
09/08/2010
8.63
 66,890 8.67 9.03 8.56 0 0 0
06/08/2010
8.63
 43,640 8.38 8.63 8.30 6,300 0 0.1
05/08/2010
8.27
 31,000 8.19 8.52 8.19 0 21,730 -0.5
04/08/2010
8.41
 48,560 8.67 8.70 8.41 36,010 19,000 0.4
03/08/2010
8.67
 11,090 8.74 8.74 8.67 1,500 0 0.0
02/08/2010
8.67
 38,500 8.74 8.74 8.67 28,990 0 0.7
30/07/2010
8.67
 13,150 8.56 8.67 8.56 0 0 0
29/07/2010
8.41
 26,870 8.05 8.56 8.05 0 0 0
28/07/2010
8.38
 4,610 8.70 8.74 8.38 0 0 0
27/07/2010
8.70
 17,840 8.74 8.81 8.70 0 0 0
26/07/2010
8.70
 19,950 8.92 8.96 8.70 1,900 0 0.0
23/07/2010
8.92
 10,140 9.11 9.11 8.85 4,200 0 0.1
22/07/2010
8.85
 14,410 8.92 8.92 8.85 5,330 0 0.1
21/07/2010
8.92
 22,780 9.00 9.03 8.92 4,300 0 0.1
20/07/2010
8.92
 14,840 8.89 9.07 8.89 1,000 0 0.0
19/07/2010
9.11
 4,500 8.92 9.18 8.92 1,500 0 0.0
16/07/2010
9.18
 9,730 9.11 9.18 9.07 0 0 0
15/07/2010
9.07
 27,670 9.29 9.29 9.03 15,160 0 0.4
14/07/2010
9.18
 18,900 9.21 9.21 9.18 7,000 0 0.2
13/07/2010
9.18
 23,790 9.18 9.21 9.11 0 0 0
12/07/2010
9.11
 21,100 8.92 9.11 8.92 3,000 1,000 0.0
09/07/2010
8.92
 20,220 9.36 9.47 8.92 0 0 0
08/07/2010
9.25
 40,500 9.11 9.25 9.11 0 0 0
07/07/2010
9.14
 70,360 8.92 9.29 8.92 0 4,000 -0.1
06/07/2010
9.11
 57,730 9.03 9.29 8.85 10,000 3,000 0.2
05/07/2010
9.29
 21,260 9.36 9.36 8.96 0 0 0
02/07/2010
9.25
 19,550 9.29 9.32 8.92 0 0 0
01/07/2010
9.29
 43,400 9.07 9.29 8.92 26,400 0 0.7
30/06/2010
9.11
 19,160 9.11 9.11 8.96 10,000 5,000 0.1
29/06/2010
9.40
 30,400 8.81 9.40 8.81 0 0 0
28/06/2010
9.07
 2,100 9.11 9.11 8.92 0 0 0
25/06/2010
8.85
 42,800 8.78 9.07 8.78 25,420 0 0.6
24/06/2010
8.96
 17,430 8.96 9.29 8.96 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |