CTCP Tập đoàn Công nghệ CMC (cmg)

52.40
0.20
(0.38%)
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)
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
13/09/2021
29.21
 58,700 28.59 29.37 28.48 6,300 1,200 0.3
10/09/2021
28.48
 81,400 28.59 28.59 28.17 10,000 13,600 -0.2
09/09/2021
28.43
 81,600 27.65 28.43 27.65 11,300 2,600 0.5
08/09/2021
27.65
 173,000 28.01 28.22 27.65 8,000 2,600 0.3
07/09/2021
28.01
 143,500 27.96 28.69 27.65 8,300 4,800 0.2
06/09/2021
27.96
 259,700 27.49 27.96 26.66 28,700 60,500 -1.6
01/09/2021
27.49
 115,300 27.39 27.75 27.23 61,000 7,100 2.8
31/08/2021
27.55
 159,900 26.61 27.91 26.35 90,100 14,600 4.0
30/08/2021
26.61
 162,300 27.55 27.55 26.50 20,300 6,000 0.7
27/08/2021
26.50
 153,600 26.08 26.61 25.46 7,500 21,400 -0.7
26/08/2021
26.14
 131,300 26.01 26.45 25.72 3,900 8,700 -0.2
25/08/2021
26.19
 171,000 25.88 27.39 25.30 1,700 19,500 -0.9
24/08/2021
26.50
 222,600 26.87 27.39 25.72 11,000 15,900 -0.3
23/08/2021
25.62
 384,500 23.95 25.62 23.89 5,800 2,400 0.2
20/08/2021
23.95
 268,100 23.42 24.47 23.35 20,400 5,200 0.7
19/08/2021
23.42
 123,900 23.42 23.42 22.95 17,200 6,300 0.5
18/08/2021
23.42
 82,300 23.71 24.00 23.37 9,300 2,300 0.3
17/08/2021
23.71
 87,400 23.87 23.87 23.37 11,100 1,500 0.4
16/08/2021
23.87
 172,600 23.35 23.92 23.01 18,400 3,100 0.7
13/08/2021
22.95
 151,400 22.72 23.27 21.91 14,900 11,800 0.3
12/08/2021
22.72
 223,600 22.75 23.32 22.64 11,600 2,100 0.4
11/08/2021
22.64
 283,000 24.08 24.08 22.64 10,200 5,800 0.2
10/08/2021
24.08
 129,000 24.55 24.57 23.84 7,600 15,900 -0.4
09/08/2021
24.49
 200,600 23.71 24.62 23.27 8,800 8,300 0.0
06/08/2021
23.63
 165,700 23.42 23.84 23.01 2,500 34,600 -1.4
05/08/2021
23.48
 139,800 22.80 23.97 22.80 7,600 12,400 -0.2
04/08/2021
23.01
 234,400 23.35 23.42 22.85 4,800 37,900 -1.5
03/08/2021
23.35
 180,400 23.68 24.08 23.06 7,400 12,600 -0.2
02/08/2021
23.68
 293,300 22.15 23.68 22.15 10,700 21,800 -0.5
30/07/2021
22.15
 353,500 20.71 22.15 20.71 16,600 11,800 0.2
29/07/2021
20.71
 113,300 20.71 20.87 20.35 5,700 2,200 0.1
28/07/2021
20.76
 201,800 20.40 20.79 20.19 2,100 6,900 -0.2
27/07/2021
20.63
 167,000 21.02 21.13 20.19 2,700 4,300 -0.1
26/07/2021
20.03
 255,100 18.78 20.03 18.78 5,300 1,500 0.1
23/07/2021
18.73
 27,200 18.78 18.89 18.52 1,400 100 0.0
22/07/2021
18.78
 52,300 18.26 18.81 18.08 10,800 3,100 0.3
21/07/2021
18.49
 30,200 18.78 18.78 18.26 500 1,600 -0.0
20/07/2021
18.57
 39,800 17.74 18.57 17.74 400 2,200 -0.1
19/07/2021
18.13
 77,700 18.62 18.62 17.69 4,100 7,600 -0.1
16/07/2021
18.57
 24,000 18.99 18.99 18.44 600 2,400 -0.1
15/07/2021
18.55
 44,900 18.21 19.30 18.21 7,200 15,800 -0.3
14/07/2021
18.94
 50,400 19.30 19.30 18.10 1,400 6,700 -0.2
13/07/2021
19.25
 27,900 18.10 19.25 18.10 8,500 1,800 0.2
12/07/2021
18.47
 125,500 19.30 19.30 18.00 8,500 7,400 0.0
09/07/2021
19.30
 80,700 19.46 19.82 19.04 4,900 3,700 0.0
08/07/2021
19.46
 38,900 19.51 19.56 19.04 3,900 1,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |