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)
08/02/2022
30.57
 46,000 31.30 31.41 30.41 28,600 14,800 0.8
07/02/2022
30.36
 81,800 30.15 30.36 28.90 51,000 3,000 2.8
28/01/2022
28.38
 30,300 27.02 28.59 26.97 11,800 500 0.6
27/01/2022
27.02
 31,300 26.71 27.02 26.55 4,700 0 0.2
26/01/2022
26.87
 38,100 27.02 27.02 25.98 1,800 19,700 -0.8
25/01/2022
26.92
 65,600 26.92 26.92 25.82 1,900 13,300 -0.6
24/01/2022
26.92
 40,800 28.17 28.17 26.45 300 1,800 -0.1
21/01/2022
28.43
 52,200 28.17 28.69 27.86 15,600 11,800 0.2
20/01/2022
27.65
 13,000 28.17 28.54 27.65 800 3,200 -0.1
19/01/2022
27.65
 37,200 25.82 27.65 25.82 1,000 8,600 -0.4
18/01/2022
25.88
 25,800 26.35 27.08 25.88 8,100 4,500 0.2
17/01/2022
26.61
 65,400 27.18 28.33 26.61 3,500 12,400 -0.5
14/01/2022
28.33
 39,900 28.69 28.69 27.39 3,100 2,000 0.1
13/01/2022
28.59
 39,400 28.69 29.68 27.65 5,900 3,200 0.1
12/01/2022
28.69
 108,300 27.65 28.69 26.71 5,700 16,600 -0.6
11/01/2022
28.69
 76,500 29.74 29.74 28.38 500 23,600 -1.3
10/01/2022
29.74
 50,400 30.73 30.73 29.74 3,000 27,000 -1.3
07/01/2022
30.78
 40,600 30.99 30.99 30.68 1,100 17,800 -1.0
06/01/2022
31.30
 91,100 32.24 32.24 30.26 4,500 77,500 -4.2
05/01/2022
32.45
 21,900 32.61 32.61 31.30 5,700 700 0.3
04/01/2022
31.82
 118,800 31.30 31.82 30.05 4,800 3,100 0.1
31/12/2021
31.30
 13,900 31.30 31.30 30.62 600 1,500 -0.1
30/12/2021
31.04
 17,400 31.41 31.56 30.99 12,500 2,000 0.6
29/12/2021
31.30
 13,100 30.88 31.46 30.52 1,300 5,600 -0.3
28/12/2021
31.30
 12,700 31.04 31.30 30.78 3,100 700 0.1
27/12/2021
31.15
 19,500 29.74 31.30 29.74 2,200 2,700 -0.0
24/12/2021
30.78
 18,700 30.31 31.20 30.26 6,500 3,300 0.2
23/12/2021
30.26
 36,800 30.52 30.99 30.26 3,500 3,100 0.0
22/12/2021
30.99
 81,600 30.78 31.25 30.26 12,600 11,300 0.1
21/12/2021
30.94
 41,700 30.78 30.94 30.31 1,500 900 0.0
20/12/2021
30.94
 78,000 31.30 31.82 30.78 10,100 2,000 0.5
17/12/2021
31.51
 47,100 31.35 31.77 31.20 1,200 2,300 -0.1
16/12/2021
31.35
 42,800 31.30 31.61 31.09 3,600 8,500 -0.3
15/12/2021
31.46
 73,100 31.51 31.77 31.46 10,100 100 0.6
14/12/2021
31.56
 80,200 32.61 32.61 31.51 2,200 13,100 -0.7
13/12/2021
32.08
 37,400 32.81 32.81 31.88 1,900 3,600 -0.1
10/12/2021
32.34
 43,400 31.82 32.34 31.41 1,600 500 0.1
09/12/2021
31.82
 21,300 31.72 31.82 31.35 2,600 600 0.1
08/12/2021
31.67
 85,800 31.72 31.82 31.30 8,500 2,800 0.3
07/12/2021
31.72
 140,600 31.35 32.55 31.35 27,300 500 1.6
06/12/2021
31.35
 90,100 31.82 31.82 31.35 15,900 4,200 0.7
03/12/2021
31.77
 215,600 32.55 32.55 31.72 9,700 2,600 0.4
02/12/2021
32.55
 217,500 32.61 32.66 32.14 8,000 5,400 0.2
01/12/2021
32.61
 270,200 32.40 33.13 32.40 17,600 2,700 0.9
30/11/2021
32.34
 99,200 32.92 33.28 32.34 18,000 15,600 0.2
29/11/2021
33.28
 67,000 32.92 34.64 32.34 2,800 2,000 0
26/11/2021
34.17
 44,300 35.74 35.74 34.17 3,200 8,200 -0.3
25/11/2021
35.74
 84,700 35.63 36.00 35.58 12,700 4,900 0.5
24/11/2021
35.63
 61,900 34.69 35.63 33.60 8,500 3,200 0.3
23/11/2021
34.64
 86,700 32.55 34.64 32.55 34,100 2,000 2.1
22/11/2021
34.90
 33,700 34.43 36.47 34.43 7,700 1,600 0.4
19/11/2021
36.47
 86,000 38.03 38.03 33.49 6,600 13,400 -0.5
18/11/2021
36.00
 243,800 33.75 36.05 33.75 11,000 4,300 0.5
17/11/2021
33.70
 74,400 33.39 33.70 32.87 36,500 1,700 2.2
16/11/2021
33.34
 54,700 33.28 33.39 32.61 30,600 1,000 1.9
15/11/2021
33.28
 26,200 33.65 33.91 33.13 7,000 2,500 0.3
12/11/2021
33.44
 37,800 33.39 33.44 32.87 28,400 3,700 1.6
11/11/2021
33.39
 61,700 33.65 33.65 31.46 29,900 400 1.8
10/11/2021
33.81
 65,500 34.17 34.17 33.13 24,200 25,700 -0.1
09/11/2021
33.91
 39,000 33.91 34.17 33.49 5,100 5,300 -0.0
08/11/2021
33.54
 41,200 33.18 33.65 33.13 1,200 2,400 -0.1
05/11/2021
33.13
 63,100 32.81 33.13 32.50 38,100 4,800 2.1
04/11/2021
32.81
 43,800 32.81 32.81 32.34 26,700 0 1.3
03/11/2021
32.55
 124,500 32.14 33.34 32.14 83,800 1,500 5.2
02/11/2021
33.28
 73,400 33.34 33.44 32.61 54,900 4,400 3.2
01/11/2021
33.39
 76,500 34.43 34.43 32.87 5,400 6,600 -0.1
29/10/2021
32.87
 84,100 32.92 33.34 32.66 6,500 2,000 0.3
28/10/2021
32.24
 73,200 32.08 32.24 31.30 32,500 1,000 1.9
27/10/2021
31.56
 58,600 31.09 32.08 30.88 2,600 0 0.2
26/10/2021
31.09
 34,300 31.09 31.30 30.78 6,600 12,000 -0.3
25/10/2021
31.30
 49,500 31.77 31.77 30.99 2,400 4,800 -0.1
22/10/2021
31.77
 32,500 31.82 31.93 31.09 13,800 2,200 0.7
21/10/2021
31.82
 19,300 31.09 31.93 31.09 12,900 2,900 0.6
20/10/2021
31.09
 43,300 30.94 31.56 30.94 27,400 2,700 1.5
19/10/2021
31.15
 24,500 31.30 31.56 30.94 900 0 0.1
18/10/2021
31.82
 34,200 32.34 32.34 31.41 4,300 1,400 0.2
15/10/2021
32.34
 47,100 32.76 32.76 32.03 20,900 4,200 1.0
14/10/2021
32.24
 65,800 31.82 33.39 31.82 8,300 5,800 0.2
13/10/2021
31.67
 31,100 31.46 31.88 31.46 3,600 5,600 -0.1
12/10/2021
31.77
 26,700 31.98 31.98 31.30 6,100 4,400 0.1
11/10/2021
31.82
 35,200 31.98 31.98 31.41 5,200 3,700 0
08/10/2021
31.98
 75,800 32.03 32.03 31.30 23,000 100 1.4
07/10/2021
31.98
 44,100 32.34 32.34 30.88 7,200 5,400 0.1
06/10/2021
30.99
 42,400 31.04 31.20 30.52 1,500 3,600 -0.1
05/10/2021
30.99
 80,000 29.95 31.09 29.74 23,900 13,400 0.6
04/10/2021
30.10
 65,500 30.21 30.41 29.63 14,100 4,200 0.6
01/10/2021
30.15
 88,100 30.36 31.61 29.63 312,757 319,957 -0.4
30/09/2021
30.68
 44,700 30.26 30.73 30.26 1,800 7,500 -0.3
29/09/2021
30.73
 50,600 30.78 30.78 28.75 5,400 2,300 0.2
28/09/2021
30.78
 88,100 29.74 31.09 28.69 28,800 2,900 1.5
27/09/2021
29.89
 201,000 31.35 31.51 29.37 55,900 14,600 2.5
24/09/2021
31.56
 121,300 32.87 32.87 31.56 32,900 5,200 1.7
23/09/2021
32.61
 80,000 34.12 34.12 32.40 2,900 21,000 -1.1
22/09/2021
33.49
 59,600 33.23 33.65 32.34 5,800 5,700 0.0
21/09/2021
32.24
 100,600 32.34 32.61 31.41 8,600 15,900 -0.5
20/09/2021
32.81
 118,400 31.56 33.65 31.41 6,000 14,400 -0.5
17/09/2021
31.51
 68,200 31.82 32.24 31.35 7,000 18,600 -0.7
16/09/2021
31.51
 113,800 32.87 32.87 31.30 20,600 15,700 0.3
15/09/2021
31.93
 227,100 32.34 33.39 31.46 47,900 12,600 2.2
14/09/2021
31.25
 256,700 29.74 31.25 29.68 489,500 48,500 24.8

Chính sách bảo mật | Điều khoản sử dụng |