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
(2024-10-21) 		0.30 0.56% 42,398,700 -8,092,100 -445.2
50.50
58.80
53.80
2 tháng
(2024-09-23) 		2.60 5.09% 54,427,400 -8,086,300 -444.5
49.70
58.80
53.80
3 tháng
(2024-08-22) 		-1 -1.83% 67,015,400 -7,729,100 -426.5
49.50
58.80
53.80
6 tháng
(2024-05-24) 		-6 -10.05% 167,647,200 -11,831,359 -681.0
48.65
70.60
53.80
12 tháng
(2023-11-27) 		15.59 40.90% 234,870,900 -8,608,628 -621.7
37.88
70.60
53.80
24 tháng
(2022-12-01) 		21.61 67.37% 252,162,400 -5,300,449 -472.8
28.88
70.60
53.80
36 tháng
(2021-12-06) 		22.35 71.27% 274,525,200 -1,610,347 -290.9
25.04
70.60
53.80
60 tháng
(2019-12-17) 		35.06 188.16% 312,069,540 318,323 -195.3
10.89
70.60
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
54
 1,049,900 53.80 54 52.50 75,501 151,600 -5.5
20/11/2024
53.80
 2,752,500 53 53.90 50.50 319,900 354,800 -1.8
19/11/2024
53.70
 3,051,300 57.90 57.90 53.70 49,400 87,500 -2.1
18/11/2024
57.70
 1,616,700 57.90 58 56 57,800 219,600 -9.3
15/11/2024
57.90
 4,614,000 56.20 58.50 54.70 681,200 234,600 25.2
14/11/2024
57
 2,624,800 59 59.50 56.20 87,300 252,000 -9.7
13/11/2024
58.80
 2,996,400 57.50 58.80 57 338,600 184,600 8.8
12/11/2024
58.40
 2,817,800 58.50 58.80 56.50 125,100 362,400 -13.8
11/11/2024
57.40
 7,476,900 54.60 57.40 54.60 91,200 3,624,400 -199.9
08/11/2024
53.70
 4,892,300 53.50 55.20 53.20 268,200 3,555,300 -178.1
07/11/2024
53
 4,189,100 51.90 54.70 51.40 481,800 1,735,500 -67.5
06/11/2024
51.20
 525,600 51.10 51.30 50.80 0 0 0
05/11/2024
50.50
 594,100 50.70 51.30 50.50 26,700 332,600 -15.5
04/11/2024
51.30
 670,600 50.50 51.40 50 1,300 65,800 -3.3
01/11/2024
50.60
 995,700 51.60 51.70 50.60 2,400 395,000 -20.0
31/10/2024
51.90
 409,900 52.80 52.80 51.90 50,500 4,100 2.4
30/10/2024
52.70
 305,800 53.30 53.30 52.30 45,300 13,800 1.7
29/10/2024
52.80
 1,045,600 51.30 53.50 51.30 186,900 4,500 9.6
28/10/2024
51.30
 301,000 50.90 51.70 50.80 7,700 25,000 -0.9
25/10/2024
50.70
 175,500 50.70 50.90 50.30 1,300 50,400 -2.5
24/10/2024
50.60
 624,900 51.40 51.40 50.50 1,100 102,800 -5.2
23/10/2024
51.40
 420,200 51.80 51.90 51.20 2,000 66,000 -3.3
22/10/2024
51.70
 666,800 53.40 53.50 49.85 13,900 136,400 -6.5
21/10/2024
53.40
 1,383,700 52.10 53.40 52 868,600 28,100 44.5
18/10/2024
52.10
 406,300 52.70 53 52.10 300 37,100 -1.9
17/10/2024
52.70
 405,300 52.20 52.90 52 3,300 46,600 -2.3
16/10/2024
52
 429,300 51.90 52.60 51.70 1,600 61,100 -3.1
15/10/2024
52
 907,300 53.10 53.40 51.60 15,900 116,200 -5.3
14/10/2024
53.10
 690,000 53.50 54.80 53 5,000 33,000 -1.5
11/10/2024
53
 521,000 53.70 53.70 52.80 14,000 5,400 0.5
10/10/2024
53.50
 2,911,400 51.50 53.80 51.20 429,600 34,700 20.9
09/10/2024
51
 351,800 49.75 51.20 49.75 200 9,900 -0.5
08/10/2024
49.70
 401,500 50.20 50.30 49.60 13,100 25,300 -0.6
07/10/2024
50.20
 220,300 50.50 50.60 50.10 2,500 58,800 -2.8
04/10/2024
50.20
 339,800 50.50 50.90 50.20 7,700 84,400 -3.9
03/10/2024
50.40
 533,000 51.30 51.60 50.40 37,200 600 1.9
02/10/2024
51.10
 292,900 51.60 51.70 51 10,800 4,000 0.3
01/10/2024
51.90
 882,800 51 52.40 51 152,900 9,100 7.4
30/09/2024
50.80
 291,300 51 51.20 50.80 12,500 3,100 0.5
27/09/2024
51
 457,500 51.40 51.90 50.80 2,200 49,800 -2.4
26/09/2024
51.50
 576,800 51.80 52.10 51.10 29,700 38,500 -0.4
25/09/2024
51.50
 515,300 52 52.20 51.40 6,300 43,600 -1.9
24/09/2024
51.80
 279,900 51.50 51.80 51.10 46,600 30,800 0.8
23/09/2024
51.10
 615,200 52.50 52.50 51 5,700 99,300 -4.8
20/09/2024
52.10
 650,700 53 53.30 52.10 29,500 8,200 1.1
19/09/2024
52.20
 493,000 52.60 52.90 51.60 35,000 60,600 -1.3
18/09/2024
52.50
 1,327,700 51.10 53.30 51 212,200 11,200 10.5
17/09/2024
50.90
 279,900 50.20 50.90 50 12,000 200 0.6
16/09/2024
50.40
 295,900 51.10 51.40 50.40 71,100 3,200 3.5
13/09/2024
51.10
 387,600 51 51.50 50.20 194,700 2,200 9.8
12/09/2024
50.80
 231,500 51 51.10 50.50 8,100 4,500 0.2
11/09/2024
50.30
 446,600 50 50.60 49.45 3,200 2,000 0.1
10/09/2024
49.50
 587,900 50.90 51.30 49.50 21,100 800 1.0
09/09/2024
51
 519,900 51.50 51.70 50.80 0 0 0
06/09/2024
51.80
 455,500 52 52.40 51.40 3,200 27,200 -1.2
05/09/2024
52.10
 592,600 53 53 52 106,900 22,200 4.4
04/09/2024
53
 635,900 51.80 53 51.80 2,200 23,800 -1.1
30/08/2024
52.80
 349,700 53.50 53.60 52.80 6,200 17,300 -0.6
29/08/2024
53.50
 1,041,300 52.20 53.80 52.10 105,300 39,000 3.5
28/08/2024
52.30
 463,400 52.40 53.10 52.20 3,000 47,100 -2.3
27/08/2024
52.50
 623,400 52.80 52.80 52.10 16,800 83,300 -3.5
26/08/2024
52.80
 796,100 53.90 54.30 52.50 2,900 25,400 -1.2
23/08/2024
53.80
 806,700 54.60 54.60 53.50 8,900 202,800 -10.5
22/08/2024
54.70
 1,602,700 53.30 55.10 52.90 164,900 69,000 5.1
21/08/2024
52.60
 943,400 53.60 53.80 52.50 10,800 135,100 -6.6
20/08/2024
53.10
 786,800 53.30 54.30 52.90 47,700 69,500 -1.2
19/08/2024
53
 777,500 52.30 53.70 52.30 61,500 76,000 -0.8
16/08/2024
52.20
 1,346,500 50.20 52.30 50.20 361,000 192,300 8.7
15/08/2024
49.75
 490,200 50.80 50.80 49.60 15,100 111,900 -4.8
14/08/2024
50.90
 1,050,000 52.20 52.30 50 10,500 371,900 -18.4
13/08/2024
51.50
 880,800 52.10 52.90 51 3,500 379,300 -19.4
12/08/2024
51.80
 858,000 50.60 52.30 50.60 100,100 277,600 -9.2
09/08/2024
50.80
 1,007,800 49.75 50.90 49.30 363,500 276,079 4.4
08/08/2024
48.70
 928,300 50.90 51.10 48.55 49,400 387,200 -16.9
07/08/2024
51
 586,200 50.60 51.30 49.50 139,700 55,800 4.3
06/08/2024
50.10
 688,100 49.10 50.30 48.40 98,800 55,600 2.1
05/08/2024
48.65
 1,537,900 51.10 52 48.65 187,700 78,300 5.4
02/08/2024
52.30
 824,600 50.10 52.50 50.10 217,300 24,400 9.8
01/08/2024
51.20
 1,318,900 55.80 55.80 51.20 39,000 150,400 -6.1
31/07/2024
55
 647,300 54.50 55.60 54.20 6,900 116,500 -6.0
30/07/2024
55.40
 940,800 56.60 56.80 54.30 14,400 357,200 -19.5
29/07/2024
56.60
 878,000 57.60 57.60 55.90 14,400 357,200 -19.5
26/07/2024
56.50
 1,103,700 54 56.50 53.90 64,300 103,800 -2.2
25/07/2024
53.40
 730,200 52.60 54.40 52.60 37,500 193,700 -8.3
24/07/2024
54.50
 809,900 53.10 54.80 52.40 142,000 94,200 2.5
23/07/2024
54.10
 1,058,300 54.30 56 54.10 104,503 84,088 1.1
22/07/2024
54.10
 1,273,300 55 55.90 53.70 368,800 29,500 18.5
19/07/2024
56
 1,040,900 57.90 57.90 55.70 83,000 185,600 -5.8
18/07/2024
57.20
 1,352,300 56.20 57.50 56.10 311,700 21,200 16.5
17/07/2024
56.20
 2,226,100 59.70 60.50 55.80 324,700 32,200 16.9
16/07/2024
60
 1,902,900 62.10 62.40 60 126,100 58,500 4.1
15/07/2024
62.10
 1,588,300 63.80 64.50 61.50 18,500 185,800 -10.5
12/07/2024
63.80
 1,454,500 64.60 65.50 63 5,500 56,100 -3.3
11/07/2024
65.20
 1,076,000 67.50 67.50 64.90 5,100 83,700 -5.2
10/07/2024
66.20
 2,531,800 65 67.50 65 173,500 55,000 7.9
09/07/2024
64.50
 1,725,200 64 64.50 62.70 9,400 54,500 -2.9
08/07/2024
63.80
 1,000,300 64.80 65.40 63.50 14,900 81,700 -4.3
05/07/2024
64.20
 1,413,800 65 66.10 63.90 9,600 329,700 -20.8
04/07/2024
64.40
 1,432,300 63 64.40 62.80 41,300 127,100 -5.5
03/07/2024
62.80
 988,200 63.30 63.30 62.40 223,400 114,000 6.9

Chính sách bảo mật | Điều khoản sử dụng |