CTCP Tập đoàn Công nghệ CMC (cmg)

36.70
-0.30
(-0.81%)
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
(2025-11-05) 		-2.30 -5.85% 8,218,100 -977,000 -37.1
36.55
39.60
36.70
2 tháng
(2025-10-06) 		-2.90 -7.27% 23,616,800 -375,800 -12.6
36.55
41.90
36.70
3 tháng
(2025-09-08) 		-2.70 -6.80% 35,670,300 -543,300 -18.6
36.55
42.70
36.70
6 tháng
(2025-06-09) 		2.70 7.87% 153,874,600 4,604,437 218.1
34.10
45.95
36.70
12 tháng
(2024-12-10) 		-13.99 -27.44% 289,121,400 3,845,347 181.3
28.85
51.35
36.70
24 tháng
(2023-12-18) 		1.77 5.04% 557,159,000 -10,247,692 -719.3
28.85
63.60
36.70
36 tháng
(2022-12-21) 		10.17 37.93% 577,003,900 -5,401,224 -505.1
26.02
63.60
36.70
60 tháng
(2020-12-31) 		19.14 107.17% 623,404,040 55,429 -230.6
14.57
63.60
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2013
1.53
 13,010 1.53 1.53 1.50 0 0 0
05/07/2013
1.53
 17,830 1.57 1.57 1.53 0 0 0
04/07/2013
1.53
 16,200 1.57 1.57 1.53 0 0 0
03/07/2013
1.53
 2,030 1.46 1.53 1.46 0 0 0
02/07/2013
1.53
 6,180 1.57 1.57 1.50 0 0 0
01/07/2013
1.50
 8,430 1.50 1.57 1.50 0 0 0
28/06/2013
1.57
 5,120 1.57 1.57 1.57 2,000 0 0.0
27/06/2013
1.57
 1,010 1.57 1.57 1.57 0 0 0
26/06/2013
1.57
 11,580 1.43 1.57 1.43 1,400 10,000 -0.0
25/06/2013
1.53
 10,420 1.53 1.57 1.50 0 0 0
24/06/2013
1.57
 12,010 1.57 1.57 1.53 0 0 0
21/06/2013
1.57
 14,510 1.46 1.57 1.46 12,500 0 0.1
20/06/2013
1.57
 26,980 1.46 1.60 1.46 0 530 -0.0
19/06/2013
1.57
 16,370 1.57 1.57 1.50 0 0 0
18/06/2013
1.57
 16,910 1.53 1.57 1.50 0 0 0
17/06/2013
1.57
 17,080 1.53 1.57 1.53 0 0 0
14/06/2013
1.57
 14,740 1.53 1.57 1.53 0 0 0
13/06/2013
1.50
 31,110 1.53 1.53 1.43 0 26,500 -0.1
12/06/2013
1.53
 130 1.57 1.57 1.53 0 0 0
11/06/2013
1.53
 9,710 1.50 1.57 1.46 5,000 0 0.0
10/06/2013
1.57
 3,030 1.57 1.57 1.53 0 0 0
07/06/2013
1.57
 10,220 1.57 1.57 1.53 200 0 0.0
06/06/2013
1.57
 8,300 1.57 1.57 1.53 0 0 0
05/06/2013
1.57
 2,300 1.57 1.57 1.57 0 0 0
04/06/2013
1.57
 2,920 1.53 1.57 1.53 0 0 0
03/06/2013
1.57
 9,380 1.57 1.57 1.50 0 0 0
31/05/2013
1.53
 23,110 1.60 1.60 1.46 0 0 0
30/05/2013
1.53
 32,740 1.53 1.53 1.46 0 5,300 -0.0
29/05/2013
1.57
 19,240 1.53 1.63 1.50 330 0 0.0
28/05/2013
1.60
 31,730 1.63 1.63 1.53 0 0 0
27/05/2013
1.63
 45,410 1.67 1.67 1.53 5,000 0 0.0
24/05/2013
1.63
 6,280 1.60 1.63 1.57 0 0 0
23/05/2013
1.60
 8,640 1.70 1.70 1.60 0 0 0
22/05/2013
1.70
 2,980 1.67 1.70 1.60 0 0 0
21/05/2013
1.67
 10,430 1.60 1.70 1.60 0 0 0
20/05/2013
1.70
 4,650 1.70 1.70 1.60 0 0 0
17/05/2013
1.60
 6,010 1.67 1.67 1.60 0 0 0
16/05/2013
1.67
 9,120 1.57 1.74 1.57 0 4,000 -0.0
15/05/2013
1.63
 1,840 1.60 1.63 1.57 0 0 0
14/05/2013
1.57
 2,520 1.67 1.67 1.57 0 0 0
13/05/2013
1.67
 1,910 1.67 1.67 1.60 0 0 0
10/05/2013
1.67
 9,360 1.63 1.67 1.63 5,700 0 0.0
09/05/2013
1.63
 42,730 1.53 1.63 1.53 4,300 5,860 -0.0
08/05/2013
1.53
 2,010 1.57 1.60 1.53 0 0 0
07/05/2013
1.60
 270 1.53 1.60 1.53 0 140 -0.0
06/05/2013
1.60
 18,170 1.63 1.63 1.57 0 0 0
03/05/2013
1.60
 730 1.63 1.63 1.53 0 380 -0.0
02/05/2013
1.63
 370 1.67 1.67 1.50 0 0 0
26/04/2013
1.60
 1,220 1.60 1.60 1.57 1,000 0 0.0
25/04/2013
1.60
 110 1.60 1.60 1.60 0 0 0
24/04/2013
1.60
 2,180 1.60 1.60 1.50 0 0 0
23/04/2013
1.60
 15,100 1.53 1.60 1.53 0 15,000 -0.1
22/04/2013
1.53
 1,610 1.53 1.53 1.53 0 0 0
18/04/2013
1.46
 4,940 1.63 1.63 1.46 0 0 0
17/04/2013
1.53
 16,860 1.60 1.60 1.43 0 0 0
16/04/2013
1.50
 1,990 1.70 1.70 1.50 0 0 0
15/04/2013
1.60
 1,940 1.70 1.70 1.60 0 0 0
12/04/2013
1.70
 26,610 1.81 1.81 1.70 0 0 0
11/04/2013
1.81
 13,490 1.81 1.81 1.77 0 0 0
10/04/2013
1.88
 16,140 1.91 1.91 1.74 0 0 0
09/04/2013
1.84
 18,220 1.95 1.95 1.84 0 0 0
08/04/2013
1.95
 24,900 1.95 1.95 1.88 6,000 0 0.0
05/04/2013
1.95
 55,210 1.95 1.98 1.84 3,000 0 0.0
04/04/2013
1.95
 38,950 1.98 1.98 1.88 0 0 0
03/04/2013
1.98
 68,430 1.98 2.02 1.91 0 0 0
02/04/2013
1.98
 41,000 1.95 1.98 1.95 0 0 0
01/04/2013
1.95
 12,530 1.88 1.98 1.88 0 0 0
29/03/2013
1.98
 3,440 1.98 1.98 1.91 0 0 0
28/03/2013
1.95
 19,630 1.88 1.95 1.88 0 0 0
27/03/2013
1.98
 40,020 1.98 1.98 1.88 18,000 0 0.1
26/03/2013
1.98
 15,500 2.02 2.02 1.98 0 0 0
25/03/2013
2.02
 47,510 1.88 2.02 1.88 0 0 0
22/03/2013
1.98
 50,120 2.02 2.02 1.88 0 0 0
21/03/2013
1.98
 31,410 1.98 1.98 1.91 0 6,720 -0.0
20/03/2013
1.98
 24,620 1.91 1.98 1.91 0 0 0
19/03/2013
2.02
 55,300 2.05 2.05 1.91 0 0 0
18/03/2013
2.05
 53,510 2.05 2.05 1.91 0 0 0
15/03/2013
2.05
 3,300 2.05 2.05 2.02 0 0 0
14/03/2013
2.05
 62,010 2.05 2.09 2.05 0 0 0
13/03/2013
2.05
 54,100 2.09 2.12 2.05 0 0 0
12/03/2013
2.09
 56,430 2.09 2.12 2.05 0 0 0
11/03/2013
2.09
 74,580 2.05 2.12 2.05 0 0 0
08/03/2013
2.02
 9,380 2.05 2.05 2.02 80 0 0.0
07/03/2013
1.98
 70,890 1.91 1.98 1.88 0 0 0
06/03/2013
1.88
 19,210 1.84 1.88 1.81 1,080 0 0.0
05/03/2013
1.81
 3,950 1.81 1.81 1.67 0 0 0
04/03/2013
1.74
 15,080 1.74 1.84 1.74 0 0 0
01/03/2013
1.84
 5,270 1.84 1.84 1.77 500 0 0.0
28/02/2013
1.84
 2,870 1.81 1.84 1.74 0 0 0
27/02/2013
1.84
 10,670 1.88 1.88 1.74 100 0 0.0
26/02/2013
1.81
 12,140 1.81 1.88 1.70 0 0 0
25/02/2013
1.81
 19,610 1.95 1.95 1.81 0 0 0
22/02/2013
1.91
 8,010 1.98 1.98 1.81 0 0 0
21/02/2013
1.91
 21,880 1.91 2.05 1.91 0 0 0
20/02/2013
2.05
 4,080 2.05 2.05 2.02 2,700 0 0.0
19/02/2013
2.05
 3,000 2.05 2.05 2.05 0 0 0
18/02/2013
2.05
 2,930 2.02 2.05 2.02 200 0 0.0
08/02/2013
1.98
 4,680 1.98 1.98 1.98 3,600 0 0.0
07/02/2013
1.95
 12,700 1.91 1.95 1.88 0 0 0
06/02/2013
1.91
 10,940 1.88 1.91 1.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |