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)
08/02/2021
16.93
 110,300 16.93 17.63 16.54 8,500 5,400 0.1
05/02/2021
17.63
 56,400 17.63 18.00 17.48 8,600 8,300 0.0
04/02/2021
17.63
 77,200 17.11 18.00 17.11 11,400 5,200 0.2
03/02/2021
17.11
 82,100 17.63 17.74 17.09 15,700 30,100 -0.5
02/02/2021
17.09
 79,300 16.22 17.09 16.22 17,100 6,700 0.3
01/02/2021
16.22
 109,700 17.19 17.19 16.22 11,900 7,900 0.1
29/01/2021
16.95
 107,100 16.17 17.06 16.12 10,700 6,300 0.1
28/01/2021
16.17
 135,800 16.17 16.95 16.17 18,100 1,700 0.5
27/01/2021
17.37
 115,300 18.26 18.47 17.22 7,600 4,400 0.1
26/01/2021
18.26
 100,900 18.78 18.78 18.10 8,400 6,000 0.1
25/01/2021
19.09
 62,600 19.25 19.25 18.73 8,100 10,900 -0.1
22/01/2021
19.25
 115,100 19.46 19.82 18.78 12,400 2,800 0.4
21/01/2021
19.30
 56,300 19.30 19.30 18.78 3,600 2,700 0.0
20/01/2021
18.75
 116,700 18.78 19.04 17.74 19,000 9,300 0.3
19/01/2021
18.68
 194,500 19.56 20.06 18.68 26,100 9,700 0.6
18/01/2021
20.06
 116,800 20.09 20.29 19.98 11,700 21,400 -0.4
15/01/2021
20.14
 153,200 20.06 20.32 20.03 15,700 9,200 0.3
14/01/2021
20.06
 165,300 19.88 20.09 19.82 29,200 12,400 0.6
13/01/2021
19.88
 124,600 20.24 20.24 19.82 31,000 5,900 1.0
12/01/2021
20.24
 157,600 19.98 20.29 19.82 22,000 16,300 0.2
11/01/2021
20.09
 173,600 19.88 20.87 19.88 10,100 10,000 0.0
08/01/2021
19.88
 118,300 19.82 20.09 19.77 20,200 1,800 0.7
07/01/2021
19.82
 127,600 20.09 20.16 19.67 7,200 0 0.3
06/01/2021
20.09
 118,100 20.48 20.50 19.82 21,800 400 0.8
05/01/2021
20.45
 181,500 20.76 20.92 20.35 43,000 14,400 1.1
04/01/2021
20.55
 233,400 19.82 20.76 19.82 84,500 16,900 2.6
31/12/2020
19.82
 170,440 19.15 20.14 18.78 54,770 530 2.0
30/12/2020
19.15
 157,660 19.15 19.46 19.15 1,020 33,740 -1.2
29/12/2020
19.20
 111,490 19.22 19.56 18.52 14,640 5,510 0.3
28/12/2020
19.22
 260,340 18.36 19.28 18.36 3,050 14,410 -0.4
25/12/2020
18.34
 134,790 18.26 18.36 18.10 4,160 4,000 0.0
24/12/2020
18.26
 184,380 17.89 18.26 17.11 3,160 1,070 0.1
23/12/2020
17.22
 214,580 16.98 17.89 16.98 760 57,000 -1.9
22/12/2020
16.93
 65,070 16.80 16.93 16.80 1,680 13,080 -0.4
21/12/2020
16.93
 78,380 16.85 16.98 16.85 24,430 18,460 0.2
18/12/2020
16.85
 85,240 17.11 17.11 16.85 11,790 110 0.4
17/12/2020
16.90
 75,690 17.11 17.11 16.85 8,310 9,520 -0.0
16/12/2020
17.06
 77,380 16.95 17.06 16.93 1,500 640 0.0
15/12/2020
16.95
 73,820 17.06 17.09 16.93 9,410 10,080 -0.0
14/12/2020
17.06
 62,190 17.11 17.19 17.06 7,980 13,170 -0.2
11/12/2020
17.14
 36,270 17.01 17.22 17.01 2,890 6,880 -0.1
10/12/2020
17.01
 123,380 17.11 17.16 16.93 5,260 51,120 -1.5
09/12/2020
17.14
 125,350 17.42 17.42 16.93 7,510 98,570 -3.0
08/12/2020
17.22
 197,040 17.42 17.50 17.22 6,260 72,100 -2.2
07/12/2020
17.35
 85,580 17.35 17.40 17.22 20,500 330 0.7
04/12/2020
17.35
 74,770 17.22 17.53 17.06 7,830 3,090 0.2
03/12/2020
17.06
 160,510 16.80 17.71 16.77 4,650 27,620 -0.7
02/12/2020
16.80
 57,020 16.98 17.01 16.80 650 5,280 -0.1
01/12/2020
17.03
 23,960 17.16 17.16 16.95 5,450 2,600 0.1
30/11/2020
17.16
 41,320 17.22 17.22 17.01 3,470 4,550 -0.0
27/11/2020
17.27
 41,870 17.48 17.48 17.22 6,550 2,300 0.1
26/11/2020
17.32
 36,290 17.22 17.37 17.22 1,030 1,230 -0.0
25/11/2020
17.42
 16,660 17.66 17.66 17.27 470 2,320 -0.1
24/11/2020
17.53
 61,820 17.58 17.58 17.42 14,310 560 0.5
23/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2020
17.53
 46,250 17.79 17.79 17.48 8,680 0 0.3
20/11/2020
17.27
 58,310 17.09 17.32 17.09 1,610 2,170 -0.0
19/11/2020
17.09
 73,510 16.94 17.09 16.79 14,190 9,380 0.2
18/11/2020
16.94
 30,790 17.07 17.07 16.94 420 2,080 -0.1
17/11/2020
17.09
 23,120 17.12 17.27 17.01 5,920 6,600 -0.0
16/11/2020
17.12
 56,050 17.37 17.52 17.12 4,640 3,140 0.1
13/11/2020
17.34
 18,470 17.47 17.47 17.27 3,670 1,010 0.1
12/11/2020
17.42
 31,060 17.47 17.47 17.17 760 7,940 -0.2
11/11/2020
17.32
 85,190 17.47 17.57 17.22 19,450 0 0.7
10/11/2020
17.34
 78,840 17.22 17.45 17.17 3,460 15,090 -0.4
09/11/2020
17.19
 87,070 17.14 17.19 17.07 5,860 0 0.2
06/11/2020
17.07
 40,650 17.04 17.17 16.81 1,200 20,170 -0.6
05/11/2020
17.04
 12,650 16.96 17.19 16.96 2,630 100 0.1
04/11/2020
17.04
 18,630 17.04 17.07 16.91 3,010 0 0.1
03/11/2020
16.99
 29,490 17.01 17.01 16.86 900 2,030 -0.0
02/11/2020
16.94
 14,640 16.61 17.17 16.61 1,060 3,300 -0.1
30/10/2020
16.66
 49,360 16.96 16.96 16.56 12,010 8,000 0.1
29/10/2020
16.66
 55,580 16.74 16.86 16.61 8,440 0 0.3
28/10/2020
16.76
 40,420 17.07 17.07 16.76 3,590 170 0.1
27/10/2020
16.96
 22,990 17.12 17.17 16.94 9,140 0 0.3
26/10/2020
17.12
 22,550 17.22 17.27 17.12 6,220 720 0.2
23/10/2020
17.19
 34,340 17.37 17.37 17.01 140 0 0.0
22/10/2020
17.22
 22,510 17.01 17.47 17.01 6,170 0 0.2
21/10/2020
17.32
 123,760 17.52 17.57 17.12 2,520 120 0.1
20/10/2020
17.37
 65,570 17.47 17.57 17.09 35,470 30 1.2
19/10/2020
17.37
 50,370 17.22 17.52 17.22 8,980 40 0.3
16/10/2020
17.22
 62,740 17.37 17.37 17.17 3,410 0 0.1
15/10/2020
17.24
 84,020 17.24 17.37 17.07 1,110 2,000 -0.0
14/10/2020
17.07
 31,090 17.45 17.45 17.07 4,320 500 0.1
13/10/2020
17.22
 49,580 17.27 17.32 17.12 1,640 0 0.1
12/10/2020
17.12
 36,380 17.47 17.72 17.12 2,100 250 0.1
09/10/2020
17.52
 35,000 17.47 17.72 17.34 12,170 2,300 0.3
08/10/2020
17.52
 30,280 17.67 17.67 17.39 2,520 0 0.1
07/10/2020
17.55
 36,060 17.72 17.72 17.47 20 1,000 -0.0
06/10/2020
17.52
 45,110 17.52 17.62 17.37 680 0 0.0
05/10/2020
17.52
 61,210 17.50 17.83 17.42 350 70 0.0
02/10/2020
17.72
 44,020 17.93 17.93 17.27 1,250 1,000 0.0
01/10/2020
17.72
 42,130 17.93 17.93 17.47 2,080 0 0.1
30/09/2020
17.57
 87,750 17.47 17.72 17.07 2,410 0 0.1
29/09/2020
17.52
 102,490 18.20 18.23 16.84 9,860 900 0.3
28/09/2020
18.08
 37,640 18.23 18.23 17.88 8,300 0 0.3
25/09/2020
18.08
 32,230 18.23 18.58 18.03 1,300 0 0.0
24/09/2020
18.33
 34,230 18.33 18.53 18.18 1,200 410 0.0
23/09/2020
18.33
 116,260 18.03 18.58 18.03 16,390 0 0.6
22/09/2020
18.08
 43,220 18.08 18.13 17.93 7,420 530 0.2
21/09/2020
18.08
 30,810 17.77 18.08 17.77 3,140 1,130 0.1

Chính sách bảo mật | Điều khoản sử dụng |