CTCP Tập đoàn Công nghệ CMC (cmg)

31.45
-0.15
(-0.47%)
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
(2025-04-01) 		-7.10 -18.42% 17,514,300 1,339,006 40.7
28.85
38.55
31.45
2 tháng
(2025-03-03) 		-12.90 -29.09% 34,616,600 1,721,106 56.4
28.85
44.60
31.45
3 tháng
(2025-02-03) 		-13.40 -29.88% 53,684,000 2,587,417 95.6
28.85
45.80
31.45
6 tháng
(2024-11-04) 		-14.77 -31.95% 178,553,300 -11,921,810 -702.9
28.85
52.97
31.45
12 tháng
(2024-05-06) 		-10.76 -25.49% 339,530,100 -19,045,569 -1,148.0
28.85
63.60
31.45
24 tháng
(2023-05-12) 		2.26 7.75% 390,165,000 -9,983,164 -760.4
28.55
63.60
31.45
36 tháng
(2022-05-17) 		2.25 7.70% 409,231,500 -6,419,357 -613.4
22.56
63.60
31.45
60 tháng
(2020-05-27) 		18.74 147.53% 450,752,190 -2,928,177 -426.6
12.45
63.60
31.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/11/2010
4.89
 8,560 5.25 5.25 4.89 6,510 0 0.1
18/11/2010
5.09
 6,660 5.09 5.15 5.02 1,000 0 0.0
17/11/2010
4.92
 29,530 4.76 5.02 4.76 12,580 0 0.2
16/11/2010
4.99
 17,260 5.25 5.25 4.99 2,390 5,000 -0.0
15/11/2010
5.25
 24,440 5.51 5.51 5.25 9,700 5,000 0.1
12/11/2010
5.51
 20,170 5.25 5.64 5.22 4,780 6,000 -0.0
11/11/2010
5.48
 6,930 5.58 5.71 5.41 4,500 5,000 -0.0
10/11/2010
5.61
 510 5.68 5.68 5.58 0 0 0
09/11/2010
5.58
 17,930 5.55 5.58 5.35 6,920 10,000 -0.1
08/11/2010
5.61
 5,300 5.87 5.87 5.58 2,400 0 0.0
05/11/2010
5.68
 16,110 5.91 5.91 5.68 8,400 1,000 0.1
04/11/2010
5.68
 1,950 5.64 5.91 5.61 1,000 0 0.0
03/11/2010
5.87
 930 5.91 5.91 5.58 0 0 0
02/11/2010
5.77
 31,130 5.77 6.14 5.74 9,690 11,640 -0.0
01/11/2010
5.91
 3,540 6.20 6.20 5.91 0 0 0
29/10/2010
6.00
 10,290 6.37 6.37 6.00 3,800 0 0.1
28/10/2010
6.23
 10 6.23 6.23 6.23 0 0 0
27/10/2010
6.07
 13,260 5.97 6.07 5.91 3,150 7,000 -0.1
26/10/2010
5.97
 7,660 6.30 6.30 5.97 0 0 0
25/10/2010
6.20
 2,370 5.77 6.20 5.77 0 0 0
22/10/2010
6.00
 3,690 6.27 6.33 6.00 1,200 0 0.0
21/10/2010
6.27
 31,020 6.23 6.33 6.23 31,000 0 0.6
20/10/2010
6.30
 43,020 6.07 6.30 5.87 14,630 0 0.3
19/10/2010
6.17
 9,970 6.17 6.40 6.17 0 0 0
18/10/2010
6.27
 17,030 6.40 6.40 6.27 12,000 12,000 0
15/10/2010
6.56
 26,410 6.40 6.56 6.40 10,000 18,000 -0.2
14/10/2010
6.40
 4,030 6.56 6.56 6.40 0 2,500 -0.0
13/10/2010
6.40
 7,000 6.23 6.53 6.23 2,400 70 0.0
12/10/2010
6.23
 2,400 6.40 6.56 6.23 0 0 0
11/10/2010
6.40
 19,110 6.53 6.53 6.40 12,000 10,100 0.0
08/10/2010
6.56
 25,770 6.53 6.66 6.50 19,300 9,000 0.2
07/10/2010
6.56
 7,540 6.56 6.73 6.56 1,000 0 0.0
06/10/2010
6.66
 8,200 6.66 6.66 6.63 1,100 500 0.0
05/10/2010
6.40
 13,700 6.40 6.40 6.07 3,520 0 0.1
04/10/2010
6.33
 28,730 6.50 6.56 6.33 14,320 10,000 0.1
01/10/2010
6.56
 19,100 6.56 6.63 6.56 7,870 0 0.2
30/09/2010
6.63
 22,280 6.66 6.66 6.56 0 7,400 -0.1
29/09/2010
6.66
 27,040 6.66 6.89 6.66 16,000 5,500 0.2
28/09/2010
6.73
 52,260 7.05 7.05 6.73 18,500 35,250 -0.3
27/09/2010
6.89
 25,180 6.89 6.89 6.63 12,000 20,890 -0.2
24/09/2010
6.69
 15,210 7.02 7.02 6.69 7,190 9,000 -0.0
23/09/2010
6.73
 4,930 6.89 6.89 6.63 490 0 0.0
22/09/2010
6.89
 12,710 7.12 7.12 6.79 5,000 100 0.1
21/09/2010
6.82
 14,750 7.05 7.05 6.82 0 10,000 -0.2
20/09/2010
7.02
 9,080 7.05 7.05 6.89 0 0 0
17/09/2010
6.92
 5,500 7.19 7.19 6.89 1,900 0 0.0
16/09/2010
6.86
 29,460 6.82 7.05 6.82 13,000 16,000 -0.1
15/09/2010
6.89
 8,680 6.92 6.92 6.82 7,410 3,400 0.1
14/09/2010
6.89
 20,070 7.09 7.09 6.79 0 0 0
13/09/2010
6.76
 8,900 6.76 7.15 6.76 1,000 0 0.0
10/09/2010
7.05
 17,200 7.42 7.42 7.05 16,000 0 0.3
09/09/2010
7.22
 36,150 7.09 7.22 6.99 21,000 9,000 0.3
08/09/2010
7.22
 11,320 7.35 7.35 7.12 4,000 430 0.1
07/09/2010
7.35
 49,260 7.12 7.35 7.09 4,000 5,550 -0.0
06/09/2010
7.38
 22,200 7.55 7.55 7.35 4,830 2,000 0.1
01/09/2010
7.22
 9,310 7.35 7.35 7.15 0 800 -0.0
31/08/2010
7.19
 21,000 6.89 7.19 6.89 0 4,920 -0.1
30/08/2010
6.89
 23,730 6.89 6.89 6.89 0 13,000 -0.3
27/08/2010
6.56
 49,880 6.40 6.66 6.37 1,300 12,000 -0.2
26/08/2010
6.69
 43,850 6.89 7.28 6.69 2,600 25,000 -0.5
25/08/2010
6.99
 11,220 7.22 7.22 6.99 200 0 0.0
24/08/2010
7.35
 15,140 7.38 7.55 7.15 1,000 0 0.0
23/08/2010
7.28
 14,680 7.68 7.68 7.28 10,000 0 0.2
20/08/2010
7.38
 19,920 7.55 7.55 7.38 8,000 0 0.2
19/08/2010
7.38
 12,030 7.42 7.55 7.35 1,990 0 0.0
18/08/2010
7.38
 33,080 7.68 7.71 7.28 500 0 0.0
17/08/2010
7.55
 15,200 7.84 7.84 7.55 0 0 0
16/08/2010
7.84
 18,830 7.81 7.84 7.48 0 0 0
13/08/2010
7.48
 11,140 7.15 7.55 7.15 10 0 0.0
12/08/2010
7.25
 22,580 7.58 7.58 7.25 6,700 0 0.2
11/08/2010
7.61
 10,770 7.58 7.71 7.58 1,400 0 0.0
10/08/2010
7.58
 18,720 7.78 7.78 7.55 0 0 0
09/08/2010
7.78
 66,890 7.81 8.14 7.71 0 0 0
06/08/2010
7.78
 43,640 7.55 7.78 7.48 6,300 0 0.1
05/08/2010
7.45
 31,000 7.38 7.68 7.38 0 21,730 -0.5
04/08/2010
7.58
 48,560 7.81 7.84 7.58 36,010 19,000 0.4
03/08/2010
7.81
 11,090 7.87 7.87 7.81 1,500 0 0.0
02/08/2010
7.81
 38,500 7.87 7.87 7.81 28,990 0 0.7
30/07/2010
7.81
 13,150 7.71 7.81 7.71 0 0 0
29/07/2010
7.58
 26,870 7.25 7.71 7.25 0 0 0
28/07/2010
7.55
 4,610 7.84 7.87 7.55 0 0 0
27/07/2010
7.84
 17,840 7.87 7.94 7.84 0 0 0
26/07/2010
7.84
 19,950 8.04 8.07 7.84 1,900 0 0.0
23/07/2010
8.04
 10,140 8.20 8.20 7.97 4,200 0 0.1
22/07/2010
7.97
 14,410 8.04 8.04 7.97 5,330 0 0.1
21/07/2010
8.04
 22,780 8.10 8.14 8.04 4,300 0 0.1
20/07/2010
8.04
 14,840 8.01 8.17 8.01 1,000 0 0.0
19/07/2010
8.20
 4,500 8.04 8.27 8.04 1,500 0 0.0
16/07/2010
8.27
 9,730 8.20 8.27 8.17 0 0 0
15/07/2010
8.17
 27,670 8.37 8.37 8.14 15,160 0 0.4
14/07/2010
8.27
 18,900 8.30 8.30 8.27 7,000 0 0.2
13/07/2010
8.27
 23,790 8.27 8.30 8.20 0 0 0
12/07/2010
8.20
 21,100 8.04 8.20 8.04 3,000 1,000 0.0
09/07/2010
8.04
 20,220 8.43 8.53 8.04 0 0 0
08/07/2010
8.33
 40,500 8.20 8.33 8.20 0 0 0
07/07/2010
8.24
 70,360 8.04 8.37 8.04 0 4,000 -0.1
06/07/2010
8.20
 57,730 8.14 8.37 7.97 10,000 3,000 0.2
05/07/2010
8.37
 21,260 8.43 8.43 8.07 0 0 0
02/07/2010
8.33
 19,550 8.37 8.40 8.04 0 0 0
01/07/2010
8.37
 43,400 8.17 8.37 8.04 26,400 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |