CTCP Tập đoàn Công nghệ CMC (cmg)

61.30
0.70
(1.16%)
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
(2024-04-19) 		19.75 47.53% 27,472,600 -1,761,152 -128.0
41.55
63
61.30
2 tháng
(2024-03-19) 		21.60 54.41% 41,279,500 -494,352 -77.7
39.30
63
61.30
3 tháng
(2024-02-19) 		20.80 51.36% 46,309,800 299,617 -45.4
39.20
63
61.30
6 tháng
(2023-11-20) 		24.28 65.61% 57,265,200 4,339,179 124.5
37.02
63
61.30
12 tháng
(2023-05-24) 		29.41 92.22% 69,217,500 6,185,953 211.7
31.69
63
61.30
24 tháng
(2022-05-30) 		26.73 77.30% 87,531,100 9,885,660 365.5
25.04
63
61.30
36 tháng
(2021-06-03) 		42.41 224.59% 109,977,700 12,375,760 516.4
18.13
63
61.30
60 tháng
(2019-06-14) 		43.65 247.32% 142,035,920 18,803,469 770.3
10.89
63
61.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
61.30
0.70
 2,849,800 61 62 60.40 134,200 907,800 -47.1
#2 16/05/2024
60.60
-2.40
 3,482,500 63.40 63.70 60.40 33,300 529,174 -30.5
#3 15/05/2024
63
0.60
 1,956,900 64.90 65.90 63 67,100 822,306 -48.3
#4 14/05/2024
62.40
4
 1,472,300 58.40 62.40 58.40 139,196 311,041 -10.9
#5 13/05/2024
58.40
-0.50
 1,459,100 60 60 56.80 65,400 381,436 -18.5
#6 10/05/2024
58.90
3.50
 3,000,800 59 59.20 57.10 171,201 513,700 -19.8
#7 09/05/2024
55.40
3.60
 1,353,800 55.40 55.40 54.20 88,900 45,346 2.4
#8 08/05/2024
51.80
3.35
 1,000,000 48.45 51.80 47.55 19,700 58,054 -1.9
#9 07/05/2024
48.45
1.60
 951,000 47.50 49.45 47 50,700 64,983 -0.7
#10 06/05/2024
46.85
1.75
 1,300,400 45.40 47 44.50 83,600 57,052 1.2
#11 03/05/2024
45.10
-1.05
 954,300 46.20 46.60 45.10 13,400 98,900 -3.9
#12 02/05/2024
46.15
1.50
 1,139,600 45.40 46.60 44.40 51,400 103,457 -2.3
#13 26/04/2024
44.65
0.05
 502,900 44.30 45.10 43.95 48,000 40,100 0.3
#14 25/04/2024
44.60
-0.70
 1,275,900 45.30 47 44.60 307,500 111,600 8.9
#15 24/04/2024
45.30
2.50
 743,900 43.60 45.30 43.60 169,900 34,200 6.1
#16 23/04/2024
42.80
0.45
 2,046,300 42.40 45 39.40 576,300 123,300 19.3
#17 22/04/2024
42.35
0.80
 262,500 42.40 42.75 41.75 65,700 34,900 1.3
#18 19/04/2024
41.55
-2.60
 1,720,600 43.25 43.30 41.10 434,000 43,300 16.5
#19 17/04/2024
44.15
-1.70
 683,500 45.80 46.30 43.90 226,200 78,100 6.5
#20 16/04/2024
45.85
0
 865,400 45.50 45.85 42.80 123,900 59,200 2.8
#21 15/04/2024
45.85
-3.45
 1,204,600 49.50 49.50 45.85 3,500 116,100 -5.4
#22 12/04/2024
49.30
1.20
 600,100 48.50 49.30 47.20 20,700 94,600 -3.5
#23 11/04/2024
48.10
-0.80
 334,100 48.50 48.50 47.55 14,300 92,300 -3.7
#24 10/04/2024
48.90
0.90
 720,400 48.50 49 47.40 75,300 110,100 -1.7
#25 09/04/2024
48
2.95
 580,800 45.05 48.20 45.05 95,900 70,800 1.2
#26 08/04/2024
45.05
-2.25
 1,096,400 46.50 49.50 44 149,800 91,800 2.7
#27 05/04/2024
47.30
1.35
 851,900 45.50 49 45.50 152,800 89,700 3.1
#28 04/04/2024
45.95
3
 1,958,400 45 45.95 44.85 46,200 57,400 -0.5
#29 03/04/2024
42.95
2.80
 987,200 40.10 42.95 40 278,500 40,800 9.8
#30 02/04/2024
40.15
-0.05
 215,900 40.20 40.25 39.80 179,200 8,500 6.8
#31 01/04/2024
40.20
0.25
 335,100 39.95 40.20 39.50 240,700 10,200 9.2
#32 29/03/2024
39.95
-0.50
 133,900 40.45 40.45 39.60 7,100 24,100 -0.7
#33 28/03/2024
40.45
0.30
 195,300 40 40.45 40 128,100 5,300 4.9
#34 27/03/2024
40.15
0
 169,800 40.15 40.25 39.60 99,200 14,800 3.4
#35 26/03/2024
40.15
0.85
 1,049,400 39.30 40.60 38.90 282,500 28,900 10.1
#36 25/03/2024
39.30
-0.70
 111,800 40 40.40 39.20 15,900 9,500 0.3
#37 22/03/2024
40
0.20
 292,400 39.60 40.40 38.50 56,300 16,500 1.6
#38 21/03/2024
39.80
-0.25
 1,093,500 40 40 38.10 91,800 3,100 3.5
#39 20/03/2024
40.05
0.35
 139,300 39.80 40.05 39.20 17,100 4,900 0.5
#40 19/03/2024
39.70
-1.25
 187,700 40.70 40.70 39.65 17,400 28,900 -0.5
#41 18/03/2024
40.95
-0.55
 205,300 41.45 41.45 39.70 32,400 52,700 -0.8
#42 15/03/2024
41.50
-0.15
 219,900 41.65 41.65 40 10,600 48,900 -1.6
#43 14/03/2024
41.65
-0.30
 247,300 41.95 41.95 40.50 20,900 25,800 -0.2
#44 13/03/2024
41.95
1.35
 386,500 40.95 42.80 40.85 103,900 5,100 4.1
#45 12/03/2024
40.60
1.40
 528,800 39 40.95 38.05 151,200 12,200 5.6
#46 11/03/2024
39.20
-0.60
 463,800 39.80 39.80 38.05 18,800 14,200 0.2
#47 08/03/2024
39.80
-0.55
 184,900 40.30 40.30 39.50 27,867 15,897 0.5
#48 07/03/2024
40.35
-0.30
 114,300 40.80 40.80 40.15 14,800 6,826 0.3
#49 06/03/2024
40.65
-0.60
 47,800 41.25 41.25 40.65 26,400 1,600 1.0
#50 05/03/2024
41.25
0.45
 605,100 40.50 41.25 38.45 132,000 16,003 4.7
#51 04/03/2024
40.80
-0.40
 379,300 41.10 41.10 40.80 252,600 7,300 10.1
#52 01/03/2024
41.20
1.25
 260,600 39.95 41.70 39.95 66,400 28,335 1.5
#53 29/02/2024
39.95
-0.05
 347,700 40 40 37.60 16,800 5,400 0.5
#54 28/02/2024
40
-0.20
 177,200 40.20 40.20 39.60 43,800 17,200 1.1
#55 27/02/2024
40.20
0.20
 135,100 40 40.20 39.40 26,800 17,656 0.4
#56 26/02/2024
40
0.10
 102,000 39.90 40.20 39.50 16,350 29,100 -0.5
#57 23/02/2024
39.90
-0.20
 80,200 40.05 40.20 39.75 10,900 9,614 0.1
#58 22/02/2024
40.10
-0.10
 72,300 40.20 40.20 39.75 23,000 13,915 0.4
#59 21/02/2024
40.20
-0.25
 88,700 40.50 40.50 40 16,900 4,700 0.5
#60 20/02/2024
40.45
-0.05
 203,500 40.35 40.45 40.10 129,600 22,037 4.3
#61 19/02/2024
40.50
0.05
 180,000 40.50 40.60 39.05 77,000 70,565 0.3
#62 16/02/2024
40.45
-0.25
 121,800 40.50 40.60 40.05 16,200 5,788 0.4
#63 15/02/2024
40.70
-0.05
 104,800 40.50 40.70 40 8,760 29,443 -0.8
#64 07/02/2024
40.75
-0.20
 167,600 40.90 40.95 39.05 9,715 84,826 -2.9
#65 06/02/2024
40.95
-0.90
 136,600 41.15 41.30 40.65 3,057 7,940 -0.2
#66 05/02/2024
41.85
-0.15
 60,000 41.80 41.95 41.20 6,300 3,000 0.1
#67 02/02/2024
42
1.10
 144,500 40.90 42 40.35 100,427 4,600 3.9
#68 01/02/2024
40.90
1
 121,400 39.30 41.20 39.30 2,100 7,500 -0.2
#69 31/01/2024
39.90
-0.10
 120,900 39.20 39.95 39.20 88,100 22,600 2.6
#70 30/01/2024
40
0.25
 64,200 39.40 40 39.20 25,800 6,300 0.8
#71 29/01/2024
39.75
-0.15
 58,700 39.90 39.95 39.50 27,600 13,800 0.6
#72 26/01/2024
39.90
0.70
 122,400 39 39.95 39 85,500 3,200 3.3
#73 25/01/2024
39.20
-0.05
 73,100 39.25 39.25 38.90 35,000 2,200 1.3
#74 24/01/2024
39.25
0
 265,300 38.85 39.35 37.55 63,300 13,200 2.0
#75 23/01/2024
39.25
-0.75
 149,500 40 40 38.95 7,000 12,000 -0.2
#76 22/01/2024
40
0
 166,800 40.30 40.30 39.65 137,100 98,800 1.5
#77 19/01/2024
40
0.50
 419,100 39.60 40.30 37.40 70,200 2,600 2.7
#78 18/01/2024
39.50
-0.50
 228,400 39.70 39.95 39.50 88,500 16,800 2.8
#79 17/01/2024
40
-0.50
 181,100 40.45 40.60 39.85 84,500 9,800 3.0
#80 16/01/2024
40.50
0.30
 56,800 40.30 40.50 39.70 5,700 2,500 0.1
#81 15/01/2024
40.20
-0.30
 390,200 40.20 40.45 38 70,600 9,200 2.4
#82 12/01/2024
40.50
-0.35
 150,600 40.80 40.80 40.05 79,200 11,300 2.8
#83 11/01/2024
40.85
-0.50
 286,600 41 41.15 40.30 123,200 69,600 2.2
#84 10/01/2024
41.35
0.15
 84,500 40.85 41.40 40.85 30,800 19,300 0.5
#85 09/01/2024
41.20
-0.25
 99,300 41.50 41.50 40.85 20,900 13,600 0.3
#86 08/01/2024
41.45
-1.55
 399,400 42.95 42.95 40 9,100 5,500 0.1
#87 05/01/2024
43
-0.85
 89,800 44.35 44.35 42.80 10,400 4,500 0.3
#88 04/01/2024
43.85
-0.30
 88,200 44.80 44.80 43.50 6,300 5,500 0.0
#89 03/01/2024
44.15
0.05
 141,500 45.40 45.40 43.60 49,500 6,800 1.9
#90 02/01/2024
44.10
0.60
 147,700 43.50 44.45 43.50 65,500 0 2.9
#91 29/12/2023
43.50
2.30
 881,900 41.20 43.50 38.80 613,900 6,200 26.1
#92 28/12/2023
41.20
0.20
 581,600 41 41.50 38.50 197,100 13,800 7.5
#93 27/12/2023
41
0
 319,800 41.25 41.25 38.20 144,600 10,800 5.5
#94 26/12/2023
41
0.60
 174,000 41.40 41.40 40.40 122,400 1,100 5.0
#95 25/12/2023
40.40
0.80
 165,400 39.55 40.40 39.55 66,700 27,100 1.6
#96 22/12/2023
39.60
0.45
 254,200 39.15 40 37 74,600 10,600 2.5
#97 21/12/2023
39.15
0.25
 36,400 38.70 39.20 38.50 24,500 2,400 0.9
#98 20/12/2023
38.90
0
 12,800 38.95 39 38.30 300 1,000 -0.0
#99 19/12/2023
38.90
-0.20
 26,100 38.90 38.90 38.15 2,400 16,300 -0.5
#100 18/12/2023
39.10
0.10
 82,500 39 39.05 38.60 77,000 8,900 2.7

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc