CTCP Tập đoàn Công nghệ CMC (cmg)

52.20
-0.30
(-0.57%)
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
(2024-08-20) 		-0.60 -1.13% 13,174,500 144,083 6.8
49.50
54.70
52.20
2 tháng
(2024-07-22) 		-1.60 -2.96% 32,910,800 -1,070,207 -58.1
48.65
56.60
52.20
3 tháng
(2024-06-21) 		-18.10 -25.64% 67,314,600 -297,647 -12.1
48.65
70.60
52.20
6 tháng
(2024-03-25) 		13.20 33.59% 162,215,300 -5,063,578 -360.7
39.30
70.60
52.20
12 tháng
(2023-09-25) 		14.47 38.04% 183,404,800 870,127 -107.8
34.04
70.60
52.20
24 tháng
(2022-09-30) 		16.66 46.48% 201,071,500 4,509,141 40.8
25.04
70.60
52.20
36 tháng
(2021-10-05) 		21.51 69.42% 222,148,200 7,201,634 199.1
25.04
70.60
52.20
60 tháng
(2019-10-16) 		33.26 172.83% 257,793,820 8,787,624 269.5
10.89
70.60
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
36.70
 27,400 36.08 36.70 36.00 800 600 0.0
06/07/2023
36.62
 45,600 37.17 37.17 36.00 10,300 3,800 0.3
05/07/2023
36.74
 110,100 37.02 37.02 36.00 78,500 1,900 3.6
04/07/2023
36.55
 33,600 36.31 36.55 36.00 17,200 17,800 -0.0
03/07/2023
36.31
 33,000 36.62 36.62 35.84 12,900 21,400 -0.4
30/06/2023
36.15
 29,400 36.55 36.55 36.00 14,700 5,700 0.4
29/06/2023
36.35
 18,000 36.78 36.78 36.00 1,200 0 0.1
28/06/2023
36.78
 44,000 35.69 37.17 35.69 6,400 7,200 -0.0
27/06/2023
37.21
 28,800 35.69 37.21 35.69 5,100 6,300 -0.1
26/06/2023
37.84
 46,800 34.67 37.84 34.43 30,200 3,400 1.2
23/06/2023
35.45
 6,400 35.57 35.57 34.90 100 0 0.0
22/06/2023
35.61
 24,300 35.69 35.96 34.82 6,000 2,600 0.2
21/06/2023
35.84
 115,200 36.00 36.00 34.82 63,200 36,400 1.2
20/06/2023
36.00
 33,300 35.22 36.00 34.90 1,800 1,800 -0.0
19/06/2023
35.49
 24,400 35.61 35.61 35.22 1,900 2,100 -0.0
16/06/2023
35.61
 51,800 35.22 35.61 34.75 17,500 24,000 -0.3
15/06/2023
35.22
 47,800 35.06 35.22 34.12 9,200 32,400 -1.0
14/06/2023
35.06
 17,800 35.22 35.53 34.43 1,600 200 0.1
13/06/2023
35.14
 37,200 35.61 35.61 34.75 19,400 3,900 0.7
12/06/2023
35.61
 26,200 35.84 35.84 34.63 2,200 1,000 0.1
09/06/2023
35.61
 89,200 34.20 35.61 33.65 26,200 36,700 -0.4
08/06/2023
34.82
 25,000 34.51 35.14 34.12 200 2,000 -0.1
07/06/2023
35.61
 24,400 34.59 36.00 34.12 0 0 0
06/06/2023
35.76
 50,200 36.39 36.39 34.39 16,900 31,700 -0.7
05/06/2023
34.47
 207,100 32.24 34.47 32.24 91,500 24,800 2.9
02/06/2023
32.24
 61,000 32.09 32.24 31.93 19,100 900 0.7
01/06/2023
32.09
 43,500 31.93 32.09 31.69 17,300 200 0.7
31/05/2023
31.97
 25,800 32.32 32.32 31.93 7,600 500 0.3
30/05/2023
32.09
 67,600 31.85 32.32 31.73 16,400 300 0.7
29/05/2023
32.20
 103,900 31.69 32.32 31.50 25,300 100 1.0
26/05/2023
31.69
 66,700 32.05 32.05 31.46 24,200 1,100 0.9
25/05/2023
31.85
 17,500 31.54 31.85 31.46 2,400 2,000 0.0
24/05/2023
31.89
 177,300 31.85 31.89 31.30 12,100 5,700 0.3
23/05/2023
31.69
 28,100 31.58 31.81 31.58 6,000 5,000 0.0
22/05/2023
31.93
 21,300 31.69 31.93 31.58 2,000 100 0.1
19/05/2023
32.01
 43,000 32.40 32.40 31.62 21,500 200 0.9
18/05/2023
32.09
 17,300 32.09 32.32 31.81 1,600 400 0.0
17/05/2023
32.09
 29,500 32.28 32.28 31.93 24,300 100 1.0
16/05/2023
32.28
 45,700 32.63 32.63 31.50 5,600 1,400 0.2
15/05/2023
32.40
 18,700 32.40 32.40 31.85 3,300 4,900 -0.1
12/05/2023
32.40
 40,400 32.44 32.44 31.30 2,800 16,200 -0.5
11/05/2023
32.44
 37,200 32.44 32.48 31.97 20,400 4,300 0.7
10/05/2023
32.44
 22,100 32.48 32.48 32.09 4,200 11,200 -0.3
09/05/2023
32.44
 26,500 32.09 32.44 32.09 13,200 0 0.5
08/05/2023
32.48
 27,900 32.48 32.48 32.05 16,500 800 0.6
05/05/2023
32.48
 6,200 31.85 32.48 31.85 0 400 -0.0
04/05/2023
32.52
 10,500 32.55 32.55 31.73 4,000 1,600 0.1
28/04/2023
32.55
 15,300 32.16 32.55 32.12 1,500 1,400 0.0
27/04/2023
32.48
 77,800 32.40 32.48 31.46 53,600 2,000 2.1
26/04/2023
32.40
 18,400 32.28 32.40 31.62 4,100 3,400 0.0
25/04/2023
32.32
 47,200 32.83 32.83 31.46 1,200 15,399 -0.6
24/04/2023
32.48
 19,900 33.26 33.26 32.24 9,200 700 0.4
21/04/2023
32.59
 14,900 32.55 32.83 32.24 10,000 300 0.4
20/04/2023
32.59
 36,500 32.87 33.22 32.24 4,200 22,900 -0.8
19/04/2023
32.71
 46,300 32.20 32.71 32.20 14,296 22,000 -0.3
18/04/2023
32.71
 9,500 32.63 32.71 32.24 0 500 -0.0
17/04/2023
32.75
 28,800 32.79 32.79 32.20 1,500 17,734 -0.7
14/04/2023
32.75
 12,200 32.79 32.79 32.28 0 900 -0.0
13/04/2023
32.75
 28,400 32.87 32.87 32.16 7,800 6,100 0.1
12/04/2023
32.48
 158,400 31.93 32.87 31.93 133,700 900 5.5
11/04/2023
32.67
 9,000 32.67 32.67 31.69 1,100 449 0.0
10/04/2023
32.55
 21,900 32.71 32.87 32.09 3,643 700 0.1
07/04/2023
32.55
 29,300 32.48 32.79 31.42 20,200 1,498 0.8
06/04/2023
32.44
 18,500 32.87 32.87 31.77 4,000 3,000 0.0
05/04/2023
32.79
 154,900 31.93 32.79 31.46 82,800 25,600 2.4
04/04/2023
31.73
 35,400 31.07 31.73 31.07 8,600 700 0.3
03/04/2023
31.77
 65,000 31.22 31.97 30.91 14,600 3,600 0.4
31/03/2023
31.22
 43,100 31.38 31.46 30.87 2,610 5,700 -0.1
30/03/2023
31.26
 16,500 30.99 31.30 30.99 1,300 7,203 -0.2
29/03/2023
31.30
 51,500 31.15 31.30 30.91 13,100 1,686 0.5
28/03/2023
31.62
 51,500 31.62 31.65 31.07 11,400 4,700 0.3
27/03/2023
31.65
 46,600 31.73 31.73 31.07 7,400 1,000 0.3
24/03/2023
31.73
 36,000 32.09 32.09 31.30 5,200 300 0.2
23/03/2023
31.69
 37,300 31.46 31.69 30.83 500 500 -0
22/03/2023
31.46
 8,300 32.16 32.16 31.42 200 1,100 -0.0
21/03/2023
32.05
 18,400 32.05 32.09 31.26 500 3,768 -0.2
20/03/2023
31.54
 28,700 32.40 32.40 31.34 6,600 3,900 0.1
17/03/2023
32.16
 24,300 31.97 32.40 31.58 11,300 1,400 0.4
16/03/2023
32.09
 25,600 31.69 32.24 31.22 800 3,800 -0.1
15/03/2023
32.32
 88,300 31.93 32.32 31.30 75,330 9,600 2.7
14/03/2023
30.83
 62,000 31.30 31.54 30.83 11,000 8,577 0.1
13/03/2023
31.93
 23,300 31.38 32.05 30.99 3,100 13,900 -0.4
10/03/2023
32.09
 87,700 31.65 32.32 31.26 80,700 36,903 1.8
09/03/2023
31.69
 14,500 31.77 31.77 31.30 3,500 10,500 -0.3
08/03/2023
31.85
 18,100 30.68 31.85 30.68 1,800 5,706 -0.2
07/03/2023
31.58
 12,000 31.65 31.65 31.22 0 2,400 -0.1
06/03/2023
31.65
 41,600 31.54 31.93 30.64 34,600 28,500 0.2
03/03/2023
30.76
 20,800 31.38 31.38 30.68 9,017 18,100 -0.4
02/03/2023
31.65
 11,300 32.05 32.05 31.30 1,110 5,143 -0.2
01/03/2023
32.01
 20,600 31.22 32.01 31.22 400 1,100 -0.0
28/02/2023
31.77
 44,600 31.42 32.09 30.52 30,500 3,514 1.1
27/02/2023
31.22
 20,400 30.60 31.62 30.17 400 8,532 -0.3
24/02/2023
31.73
 19,000 32.40 32.40 31.11 1,500 5,600 -0.2
23/02/2023
32.01
 45,600 31.26 32.01 30.91 300 757 -0.0
22/02/2023
31.30
 97,600 31.77 32.05 31.30 4,900 6,700 -0.1
21/02/2023
32.79
 12,900 32.24 33.18 32.24 3,100 522 0.1
20/02/2023
32.79
 44,300 32.36 32.79 31.85 7,800 3,500 0.2
17/02/2023
32.28
 37,800 31.58 32.28 31.58 2,700 600 0.1
16/02/2023
32.32
 13,500 32.55 32.55 31.38 1,250 100 0.0
15/02/2023
32.55
 26,700 31.58 32.71 31.50 4,900 4,400 0.0

Chính sách bảo mật | Điều khoản sử dụng |