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)
14/02/2023
32.79
 21,100 32.79 32.79 31.30 3,000 989 0.1
13/02/2023
32.79
 36,100 31.50 32.79 30.72 3,300 1,200 0.1
10/02/2023
32.48
 18,000 32.79 32.79 31.46 1,400 3,201 -0.1
09/02/2023
32.83
 13,800 32.83 33.18 32.63 3,940 600 0.1
08/02/2023
32.83
 32,100 33.22 33.26 31.54 4,603 3,100 0.1
07/02/2023
32.32
 117,100 32.87 33.65 32.32 118 1,057 -0.0
06/02/2023
33.26
 11,800 33.61 33.65 32.87 900 2,600 -0.1
03/02/2023
33.65
 40,200 32.87 33.65 32.75 17,700 7,200 0.5
02/02/2023
33.18
 42,700 31.46 33.53 31.42 4,500 500 0.2
01/02/2023
32.55
 46,800 32.95 33.89 32.36 16,700 923 0.7
31/01/2023
33.73
 54,200 33.65 33.73 32.48 10,307 6,390 0.2
30/01/2023
33.65
 34,300 34.04 34.35 33.22 12,663 3,000 0.4
27/01/2023
34.04
 192,500 32.87 34.04 32.87 163,087 24,100 6.0
19/01/2023
32.55
 61,400 32.05 32.79 31.50 18,800 100 0.8
18/01/2023
32.09
 54,400 31.69 32.09 31.46 24,000 800 1.0
17/01/2023
31.69
 14,800 31.73 31.73 31.15 3,200 3,800 -0.0
16/01/2023
31.54
 7,400 31.69 31.69 30.68 600 100 0.0
13/01/2023
31.50
 77,900 30.83 32.09 30.83 70,500 14,100 2.3
12/01/2023
31.69
 21,800 31.93 31.93 30.76 3,000 100 0.1
11/01/2023
31.97
 102,700 32.12 32.12 30.52 3,900 2,000 0.1
10/01/2023
32.40
 66,700 32.87 32.91 30.91 44,700 4,376 1.7
09/01/2023
31.30
 78,500 32.01 32.01 30.36 13,100 1,700 0.5
06/01/2023
32.05
 39,900 32.48 32.48 31.07 19,300 0 0.8
05/01/2023
32.24
 62,800 32.05 32.24 31.46 26,500 1,400 1.0
04/01/2023
32.16
 40,700 32.83 32.83 30.21 18,000 1,400 0.7
03/01/2023
32.48
 74,900 30.52 32.48 30.52 31,800 1,900 1.2
30/12/2022
31.30
 121,400 29.78 31.30 28.56 100,000 7,000 3.7
29/12/2022
30.44
 21,500 28.17 30.44 28.17 9,400 700 0.3
28/12/2022
29.74
 27,900 29.97 29.97 29.35 4,200 21,200 -0.6
27/12/2022
29.89
 37,800 28.88 30.44 28.88 11,200 19,700 -0.3
26/12/2022
28.88
 40,200 30.52 30.52 28.88 1,700 4,450 -0.1
23/12/2022
30.52
 6,600 30.64 30.64 30.36 2,600 1,200 0.1
22/12/2022
30.56
 13,800 30.52 31.30 29.93 6,200 0 0.2
21/12/2022
29.78
 106,500 30.05 30.05 28.88 55,600 203 2.1
20/12/2022
30.05
 46,300 29.89 30.40 28.96 700 5,300 -0.2
19/12/2022
30.99
 27,600 30.52 30.99 30.40 7,700 8,700 -0.0
16/12/2022
30.99
 19,400 31.15 31.15 30.52 9,400 200 0.4
15/12/2022
31.15
 31,400 31.26 31.26 30.29 4,400 2,900 0.1
14/12/2022
31.07
 29,600 30.68 31.65 30.52 3,700 2,800 0.0
13/12/2022
31.34
 27,500 31.93 31.93 30.52 100 700 -0.0
12/12/2022
31.62
 16,800 32.40 32.40 30.76 12,700 159 0.5
09/12/2022
31.30
 50,500 31.69 31.69 30.83 29,200 4,900 1.0
08/12/2022
31.93
 36,300 30.95 31.97 30.95 7,900 900 0.3
07/12/2022
30.95
 26,800 31.11 31.15 30.52 10,700 2,644 0.3
06/12/2022
31.30
 37,500 32.24 32.24 31.07 10,300 901 0.4
05/12/2022
32.24
 62,600 32.87 32.87 31.85 22,400 8,115 0.6
02/12/2022
32.87
 102,200 32.48 32.87 30.91 74,430 500 3.1
01/12/2022
32.09
 97,900 32.48 32.71 31.85 68,900 2,000 2.7
30/11/2022
32.24
 132,600 31.22 32.24 30.68 91,500 5,200 3.6
29/11/2022
30.91
 96,100 29.58 30.91 29.54 76,100 1,785 2.9
28/11/2022
29.58
 37,100 29.50 29.74 28.64 19,100 1,909 0.6
25/11/2022
28.64
 33,600 28.72 28.72 27.51 27,800 4,102 0.9
24/11/2022
28.33
 23,600 26.69 28.33 26.69 2,400 6,900 -0.2
23/11/2022
27.70
 42,100 28.13 28.68 26.69 15,400 1,600 0.5
22/11/2022
28.13
 76,800 27.98 28.96 27.08 58,400 15,500 1.5
21/11/2022
27.94
 8,800 27.98 28.02 27.16 6,500 1,100 0.2
18/11/2022
27.98
 36,700 28.52 28.52 27.00 7,500 3,617 0.1
17/11/2022
28.02
 97,400 27.31 28.68 27.31 81,500 8,900 2.6
16/11/2022
27.23
 191,300 24.65 27.23 23.71 92,400 15,700 2.7
15/11/2022
25.47
 172,400 27.35 27.35 25.47 114,800 6,300 3.5
14/11/2022
27.39
 93,900 27.39 27.39 25.55 70,500 1,987 2.4
11/11/2022
27.39
 222,100 28.09 28.09 27.00 205,600 5,800 7.0
10/11/2022
26.57
 167,600 28.09 28.13 25.79 105,200 6,500 3.4
09/11/2022
27.70
 167,700 26.61 27.78 26.53 119,200 979 4.2
08/11/2022
25.98
 85,300 25.08 26.22 25.04 62,200 5,254 1.9
07/11/2022
25.04
 266,300 26.92 26.92 24.96 54,700 10,200 1.4
04/11/2022
26.84
 282,400 28.09 28.17 26.84 151,800 110,596 1.4
03/11/2022
28.84
 116,100 29.74 29.74 28.17 13,600 19,600 -0.2
02/11/2022
30.09
 128,900 29.70 30.09 28.17 4,000 5,320 -0.1
01/11/2022
30.13
 42,000 30.72 30.72 29.74 0 5,800 -0.2
31/10/2022
30.72
 54,500 29.89 30.87 29.03 8,300 1,200 0.3
28/10/2022
30.99
 34,800 31.11 31.26 29.74 2,300 17,411 -0.6
27/10/2022
31.11
 74,100 30.91 31.15 29.97 24,000 2,900 0.8
26/10/2022
30.83
 29,900 31.19 31.19 30.25 11,500 3,600 0.3
25/10/2022
30.52
 93,200 30.25 30.52 27.78 53,300 35,100 0.7
24/10/2022
29.74
 125,000 31.69 31.69 29.35 17,200 13,300 0.2
21/10/2022
31.54
 58,500 32.09 32.09 30.68 11,400 4,000 0.3
20/10/2022
32.01
 18,400 32.32 32.32 31.54 9,200 1,700 0.3
19/10/2022
32.01
 125,500 32.09 32.24 31.54 80,900 3,900 3.1
18/10/2022
31.54
 93,300 32.09 32.09 30.87 3,400 11,000 -0.3
17/10/2022
31.30
 118,300 31.30 31.30 30.36 5,200 7,500 -0.1
14/10/2022
31.62
 66,100 33.81 33.81 31.38 19,610 1,900 0.7
13/10/2022
32.79
 170,800 32.79 32.79 30.25 103,500 8,500 4.0
12/10/2022
31.77
 54,400 30.21 31.77 30.05 8,314 5,200 0.1
11/10/2022
30.21
 200,100 32.79 32.79 30.21 107,500 23,600 3.2
10/10/2022
32.48
 105,200 29.19 32.48 29.19 60,100 43,300 0.7
07/10/2022
31.07
 218,000 33.38 33.38 31.07 25,400 4,400 0.8
06/10/2022
33.38
 27,900 34.51 35.18 33.34 2,863 6,300 -0.1
05/10/2022
34.82
 28,500 35.22 35.69 34.20 2,024 13,500 -0.5
04/10/2022
34.00
 67,400 33.34 34.28 33.34 25,620 1,900 1.0
03/10/2022
33.34
 126,800 35.84 35.84 33.34 8,800 4,100 0.2
30/09/2022
35.84
 68,700 34.90 35.92 34.08 9,438 3,300 0.3
29/09/2022
34.90
 182,100 36.23 37.49 34.90 10,400 10,000 0.0
28/09/2022
36.31
 75,700 37.17 37.49 36.31 4,400 2,300 0.1
27/09/2022
37.88
 75,600 36.00 37.88 36.00 5,400 797 0.2
26/09/2022
37.17
 186,700 39.91 39.91 36.94 12,500 1,362 0.5
23/09/2022
39.60
 71,800 39.91 40.07 39.13 7,800 5,408 0.1
22/09/2022
39.83
 124,800 39.29 39.91 39.05 4,100 3,900 0.0
21/09/2022
39.83
 59,400 40.85 40.85 39.68 2,800 18,700 -0.8
20/09/2022
40.69
 154,900 40.22 41.08 39.60 99,600 6,100 4.9

Chính sách bảo mật | Điều khoản sử dụng |