CTCP Tập đoàn Công nghệ CMC (cmg)

52.10
-0.10
(-0.19%)
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)
07/07/2021
19.46
 82,500 19.62 19.77 18.86 5,700 11,900 -0.2
06/07/2021
19.62
 161,100 20.35 20.61 19.62 10,200 29,200 -0.7
05/07/2021
20.35
 74,000 20.66 20.87 19.98 8,500 4,600 0.1
02/07/2021
20.55
 172,500 20.14 20.82 20.14 38,000 11,400 1.1
01/07/2021
20.14
 269,100 19.56 20.35 19.56 61,400 16,100 1.8
30/06/2021
19.46
 72,900 18.89 19.56 18.83 1,700 2,200 -0.0
29/06/2021
19.04
 27,300 19.09 19.09 18.99 1,500 1,900 -0.0
28/06/2021
19.09
 41,100 19.25 19.25 18.91 6,900 4,700 0.1
25/06/2021
19.25
 155,300 18.91 19.30 18.70 13,300 7,100 0.2
24/06/2021
18.91
 66,800 18.91 18.91 18.68 2,500 4,700 -0.1
23/06/2021
18.91
 86,000 18.52 19.04 18.49 2,600 2,200 0.0
22/06/2021
18.52
 57,100 18.52 18.57 18.26 10,200 20,000 -0.3
21/06/2021
18.52
 54,500 18.47 18.68 18.31 2,500 0 0.1
18/06/2021
18.47
 36,500 18.31 18.78 18.31 10,700 2,100 0.3
17/06/2021
18.31
 108,900 18.52 18.52 18.00 2,800 0 0.1
16/06/2021
18.52
 55,400 18.91 18.91 18.52 2,000 600 0.0
15/06/2021
18.78
 24,200 18.96 18.96 18.75 1,100 100 0.0
14/06/2021
18.94
 70,200 19.04 19.09 18.78 7,500 9,700 -0.1
11/06/2021
18.91
 39,000 18.89 18.99 18.62 1,700 2,400 -0.0
10/06/2021
18.86
 48,800 19.20 19.20 18.42 12,200 300 0.4
09/06/2021
18.94
 62,100 18.47 18.99 18.26 24,600 1,800 0.8
08/06/2021
18.47
 109,700 18.52 19.04 18.42 6,100 2,000 0.1
07/06/2021
19.15
 68,400 19.72 19.72 18.52 1,900 1,000 0.0
04/06/2021
19.51
 53,900 18.89 19.51 18.62 19,300 2,300 0.6
03/06/2021
18.89
 53,100 18.89 18.96 18.75 8,800 0 0.3
02/06/2021
18.96
 63,800 18.99 18.99 18.31 800 1,300 -0.0
01/06/2021
18.99
 20,900 19.22 19.30 18.78 1,500 0 0.1
31/05/2021
19.49
 52,300 19.17 19.75 18.78 4,400 600 0.1
28/05/2021
19.75
 180,300 18.78 19.88 18.68 105,700 29,900 2.8
27/05/2021
18.83
 70,100 19.25 19.38 18.83 15,200 500 0.5
26/05/2021
19.20
 38,100 19.43 19.43 19.02 4,300 1,200 0.1
25/05/2021
19.43
 199,300 19.51 19.67 19.25 10,800 23,700 -0.5
24/05/2021
19.28
 218,200 18.34 19.30 18.34 106,500 5,200 3.7
21/05/2021
18.34
 47,800 18.62 18.78 18.26 34,400 200 1.2
20/05/2021
18.62
 86,000 18.42 18.89 17.89 38,300 6,100 1.1
19/05/2021
18.42
 52,800 18.57 18.57 17.50 6,200 1,300 0.2
18/05/2021
18.52
 33,300 18.73 18.73 18.26 11,000 2,800 0.3
17/05/2021
18.68
 83,000 18.89 18.99 17.74 10,600 7,700 0.1
14/05/2021
18.78
 165,300 17.92 18.78 17.76 11,400 8,100 0.1
13/05/2021
17.89
 99,200 17.71 17.95 17.55 7,000 53,200 -1.6
12/05/2021
17.97
 149,900 17.74 17.97 17.63 17,700 72,600 -1.9
11/05/2021
17.92
 130,200 17.95 18.05 17.58 800 101,300 -3.4
10/05/2021
17.95
 89,700 17.74 18.21 17.48 600 41,600 -1.4
07/05/2021
18.10
 48,200 18.21 18.26 17.69 3,900 5,100 -0.0
06/05/2021
18.10
 46,800 18.15 18.52 17.74 7,800 12,300 -0.2
05/05/2021
18.10
 59,200 17.79 18.15 17.79 2,900 5,700 -0.1
04/05/2021
17.79
 44,800 17.84 17.95 17.63 1,100 18,200 -0.6
29/04/2021
17.95
 18,400 17.95 17.95 17.74 700 0 0.0
28/04/2021
17.95
 71,500 18.23 18.23 17.58 200 1,500 -0.0
27/04/2021
17.74
 40,800 17.74 18.10 17.58 400 700 -0.0
26/04/2021
18.15
 32,700 18.47 18.47 17.79 2,100 900 0.0
23/04/2021
18.47
 48,600 18.15 18.47 17.79 3,200 1,300 0.1
22/04/2021
18.15
 31,000 17.87 18.42 17.79 1,600 1,400 0.0
20/04/2021
17.87
 65,200 18.10 19.51 17.87 900 5,700 -0.2
19/04/2021
18.26
 45,600 18.42 18.42 18.00 3,500 1,600 0.1
16/04/2021
18.42
 65,800 18.57 18.75 18.23 2,100 1,700 0.0
15/04/2021
18.73
 53,000 19.04 19.04 18.57 1,900 3,400 -0.1
14/04/2021
18.99
 35,300 18.78 18.99 18.60 4,900 6,300 -0.1
13/04/2021
18.78
 57,000 19.07 19.28 18.65 3,000 17,800 -0.5
12/04/2021
19.09
 50,700 19.09 19.30 18.94 15,100 12,500 0.1
09/04/2021
19.09
 32,100 19.15 19.30 19.04 13,700 400 0.5
08/04/2021
18.99
 49,500 19.04 19.09 18.75 10,300 5,800 0.2
07/04/2021
18.73
 60,900 19.04 19.04 18.73 15,900 0 0.6
06/04/2021
19.04
 76,800 18.83 19.04 18.68 23,500 24,700 -0.0
05/04/2021
19.04
 84,200 19.30 19.30 18.62 6,200 1,300 0.2
02/04/2021
19.09
 128,000 19.54 19.54 19.09 22,700 1,700 0.8
01/04/2021
19.09
 51,800 18.73 19.22 18.73 1,900 2,700 -0.0
31/03/2021
18.78
 64,600 19.12 19.30 18.68 4,800 600 0.2
30/03/2021
19.12
 25,200 19.12 19.30 19.07 7,100 3,600 0.1
29/03/2021
19.12
 40,000 18.89 19.30 18.60 9,000 2,900 0.2
26/03/2021
18.57
 61,900 17.84 18.78 17.84 4,500 3,700 0.0
25/03/2021
18.89
 39,300 18.86 19.17 18.78 3,800 7,700 -0.1
24/03/2021
18.86
 66,400 18.83 19.35 18.83 2,500 3,800 -0.0
23/03/2021
19.51
 65,200 19.77 19.77 19.25 3,800 2,000 0.1
22/03/2021
19.77
 71,200 20.11 20.24 19.72 3,700 3,100 0.0
19/03/2021
20.01
 72,800 19.85 20.24 19.77 3,500 3,700 -0.0
18/03/2021
20.27
 136,000 20.40 20.40 19.82 30,900 17,900 0.5
17/03/2021
20.40
 317,600 19.35 20.58 19.25 45,400 800 1.7
16/03/2021
19.35
 174,100 18.44 19.35 18.42 24,500 3,800 0.8
15/03/2021
18.44
 67,900 18.31 18.65 18.26 3,300 12,800 -0.3
12/03/2021
18.68
 77,200 19.49 19.49 18.57 100 7,300 -0.3
11/03/2021
19.12
 157,600 19.82 19.82 19.09 12,200 7,200 0.2
10/03/2021
18.96
 210,500 17.84 18.96 17.61 1,600 7,300 -0.2
09/03/2021
17.74
 75,500 17.74 17.79 17.61 5,900 13,000 -0.2
08/03/2021
17.74
 101,000 17.74 17.74 17.53 0 4,100 -0.1
05/03/2021
17.79
 113,200 17.58 17.79 16.95 1,600 4,500 -0.1
04/03/2021
17.58
 88,300 17.87 17.87 17.53 2,700 4,200 -0.1
03/03/2021
17.87
 76,400 17.97 17.97 17.79 2,100 2,100 0
02/03/2021
17.87
 105,700 18.05 18.23 17.82 5,600 13,200 -0.3
01/03/2021
17.89
 117,400 17.74 18.05 17.63 6,800 24,200 -0.6
26/02/2021
17.61
 132,600 17.37 17.74 17.37 6,500 56,200 -1.7
25/02/2021
17.89
 147,100 17.92 17.92 17.61 4,700 10,700 -0.2
24/02/2021
17.92
 109,300 18.05 18.26 17.42 3,800 7,900 -0.1
23/02/2021
17.87
 97,300 17.87 18.00 17.48 1,400 1,100 0.0
22/02/2021
17.87
 132,000 17.58 18.29 17.58 3,500 18,400 -0.5
19/02/2021
17.58
 119,400 17.48 17.63 17.29 23,400 46,900 -0.8
18/02/2021
17.48
 101,400 17.74 17.74 17.42 4,300 700 0.1
17/02/2021
17.61
 94,600 17.16 17.84 17.16 3,500 7,400 -0.1
09/02/2021
17.09
 56,100 16.93 17.48 16.49 4,200 5,900 -0.1
08/02/2021
16.93
 110,300 16.93 17.63 16.54 8,500 5,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |