CTCP Tập đoàn Công nghệ CMC (cmg)

53.30
-0.70
(-1.30%)
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
(2024-10-23) 		2.60 5.06% 44,150,600 -8,949,199 -490.6
50.50
58.80
53.30
2 tháng
(2024-09-23) 		2.90 5.68% 58,229,800 -8,225,399 -451.9
49.70
58.80
53.30
3 tháng
(2024-08-26) 		1.20 2.27% 68,408,400 -7,770,199 -428.5
49.50
58.80
53.30
6 tháng
(2024-05-27) 		-5 -8.47% 168,809,300 -11,414,358 -653.8
48.65
70.60
53.30
12 tháng
(2023-11-28) 		15.85 41.55% 238,593,300 -8,758,927 -629.6
37.88
70.60
53.30
24 tháng
(2022-12-05) 		21.76 67.48% 255,764,700 -5,580,378 -486.0
28.88
70.60
53.30
36 tháng
(2021-12-08) 		22.33 70.53% 278,096,900 -1,787,946 -300.6
25.04
70.60
53.30
60 tháng
(2019-12-19) 		35.77 196.21% 315,845,110 171,764 -202.9
10.89
70.60
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |