CTCP Tập đoàn Công nghệ CMC (cmg)

54
0.20
(0.37%)
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
(2024-10-22) 		2.10 4.06% 43,767,500 -8,967,500 -491.6
50.50
58.80
54
2 tháng
(2024-09-23) 		2.70 5.28% 57,179,900 -8,121,200 -446.3
49.70
58.80
54
3 tháng
(2024-08-23) 		0 0% 68,165,200 -7,859,900 -433.4
49.50
58.80
54
6 tháng
(2024-05-27) 		-5.20 -8.81% 167,759,400 -11,310,159 -648.3
48.65
70.60
54
12 tháng
(2023-11-27) 		15.69 41.17% 237,623,400 -8,643,528 -623.5
37.88
70.60
54
24 tháng
(2022-12-02) 		20.93 63.69% 254,817,000 -5,402,249 -477.4
28.88
70.60
54
36 tháng
(2021-12-07) 		22.08 69.62% 277,187,600 -1,656,947 -293.5
25.04
70.60
54
60 tháng
(2019-12-18) 		35.09 187.53% 314,804,760 272,253 -197.5
10.89
70.60
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |