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
(2024-08-21) 		-0.40 -0.76% 12,880,700 140,083 6.6
49.50
54.70
52.10
2 tháng
(2024-07-22) 		-1.90 -3.51% 33,403,800 -1,096,007 -59.4
48.65
56.60
52.10
3 tháng
(2024-06-24) 		-14.20 -21.39% 65,785,500 -574,347 -31.2
48.65
66.40
52.10
6 tháng
(2024-03-25) 		12.90 32.82% 162,708,300 -5,089,378 -362.1
39.30
70.60
52.10
12 tháng
(2023-09-26) 		14.56 38.68% 183,834,400 804,227 -111.1
34.04
70.60
52.10
24 tháng
(2022-10-03) 		18.86 56.58% 201,495,800 4,477,203 39.2
25.04
70.60
52.10
36 tháng
(2021-10-06) 		21.21 68.45% 222,561,200 7,165,334 197.2
25.04
70.60
52.10
60 tháng
(2019-10-17) 		32.70 167.75% 258,235,300 8,731,334 267.0
10.89
70.60
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
19.14
 4,320 19.17 19.17 18.96 200 0 0.0
28/11/2019
19.14
 14,890 18.79 19.24 18.79 2,260 0 0.1
27/11/2019
19.19
 41,890 19.19 19.29 18.99 2,250 28,020 -1.0
26/11/2019
19.19
 14,420 19.24 19.39 19.19 2,170 260 0.1
25/11/2019
19.17
 14,530 19.14 19.45 19.14 2,200 10 0.1
22/11/2019
19.24
 13,530 19.24 19.45 18.99 1,920 4,280 -0.1
21/11/2019
19.34
 23,210 19.24 19.34 18.99 2,410 8,970 -0.2
20/11/2019
19.24
 31,940 19.24 19.47 19.14 10,360 25,160 -0.6
19/11/2019
19.52
 16,520 19.04 19.52 19.04 3,150 2,420 0.0
18/11/2019
19.52
 22,160 19.67 19.67 19.14 3,730 970 0.1
15/11/2019
19.67
 22,220 19.75 19.75 19.24 2,400 900 0.1
14/11/2019
19.75
 29,640 19.88 19.88 19.45 10,580 810 0.4
13/11/2019
19.88
 11,250 19.75 19.93 19.34 550 950 -0.0
12/11/2019
19.95
 25,940 19.65 19.98 19.50 4,320 1,560 0.1
11/11/2019
20.00
 29,910 20.48 20.48 19.70 0 1,080 -0.0
08/11/2019
19.85
 25,870 19.95 19.95 19.75 1,220 0 0.0
07/11/2019
19.75
 62,390 19.65 19.88 19.60 55,250 35,050 0.8
06/11/2019
19.65
 28,670 19.70 19.75 19.37 6,210 8,650 -0.1
05/11/2019
19.60
 23,190 19.65 19.65 19.24 16,670 1,610 0.6
04/11/2019
19.65
 35,520 19.45 19.65 19.12 20,320 1,810 0.7
01/11/2019
19.45
 113,450 19.04 19.45 19.04 59,930 29,730 1.1
31/10/2019
19.37
 15,840 19.45 19.45 18.99 1,710 460 0.0
30/10/2019
19.45
 17,320 19.19 19.45 19.09 200 3,830 -0.1
29/10/2019
19.50
 19,380 19.09 19.50 19.04 150 700 -0.0
28/10/2019
19.50
 21,760 18.99 19.80 18.99 730 780 -0.0
25/10/2019
19.60
 10,690 19.95 19.95 19.60 4,920 100 0.2
24/10/2019
19.88
 42,390 19.98 19.98 19.60 6,600 40 0.3
23/10/2019
19.70
 88,910 19.55 20.26 19.39 3,100 2,100 0.0
22/10/2019
19.39
 135,900 18.94 19.39 18.81 103,850 49,100 2.1
21/10/2019
18.94
 15,970 19.24 19.39 18.94 5,860 0 0.2
18/10/2019
19.37
 12,720 19.50 19.50 19.19 1,790 0 0.1
17/10/2019
19.50
 54,420 19.24 19.50 18.89 41,340 30 1.6
16/10/2019
19.24
 51,520 19.14 19.24 18.79 30,540 50 1.2
15/10/2019
19.17
 11,690 19.29 19.29 19.17 30 0 0.0
14/10/2019
19.34
 27,610 19.14 19.34 18.89 220 0 0.0
11/10/2019
19.34
 10,300 19.47 19.47 18.94 910 2,830 -0.1
10/10/2019
19.34
 49,930 19.14 19.50 19.14 27,800 0 1.1
09/10/2019
19.14
 9,450 19.14 19.45 18.74 3,550 60 0.1
08/10/2019
19.14
 84,580 18.94 19.14 18.76 70,840 59,060 0.4
07/10/2019
18.94
 17,580 19.24 19.24 18.74 440 0 0.0
04/10/2019
19.24
 20,220 19.47 19.47 19.09 2,450 1,020 0.1
03/10/2019
19.37
 63,480 18.84 19.37 18.69 47,390 1,260 1.7
02/10/2019
18.84
 25,820 18.74 18.94 18.48 900 0 0.0
01/10/2019
18.99
 30,280 18.99 19.29 18.69 7,320 410 0.3
30/09/2019
19.04
 44,400 18.41 19.50 18.41 16,750 9,500 0.3
27/09/2019
18.41
 41,610 18.43 18.69 18.38 1,250 12,360 -0.4
26/09/2019
18.64
 28,240 18.74 18.74 18.43 2,270 1,930 0.0
25/09/2019
18.69
 29,860 18.74 18.74 18.51 5,790 210 0.2
24/09/2019
18.51
 31,440 18.89 18.89 18.51 2,290 11,060 -0.3
23/09/2019
18.89
 52,170 18.99 19.95 18.69 1,720 20,440 -0.7
20/09/2019
18.94
 47,000 19.45 19.45 18.89 2,830 19,950 -0.6
19/09/2019
19.39
 27,670 19.39 19.39 19.09 5,560 8,800 -0.1
18/09/2019
19.39
 24,390 19.24 19.50 19.24 1,260 3,700 -0.1
17/09/2019
19.50
 60,440 19.50 19.70 19.29 70 140 -0.0
16/09/2019
19.70
 21,750 19.98 20.36 19.39 7,910 7,710 0.0
13/09/2019
19.70
 23,770 19.98 19.98 19.50 100 0 0.0
12/09/2019
19.50
 70,240 18.69 19.50 18.69 2,260 32,350 -1.1
11/09/2019
18.69
 51,740 18.48 18.74 18.43 1,320 12,690 -0.4
10/09/2019
18.74
 138,500 19.24 19.27 18.38 6,590 23,460 -0.6
09/09/2019
19.24
 34,960 19.72 19.45 19.24 450 0 0.0
06/09/2019
19.45
 30,410 19.72 19.72 19.27 110 0 0.0
05/09/2019
19.39
 23,350 19.34 19.90 19.34 730 1,400 -0.0
04/09/2019
19.55
 43,940 19.55 19.70 19.24 5,170 0 0.2
03/09/2019
19.75
 45,500 20.10 20.23 19.75 2,630 0 0.1
30/08/2019
20.10
 37,480 20.21 20.23 19.75 60 0 0.0
29/08/2019
19.95
 55,660 20.05 20.41 19.95 2,810 10 0.1
28/08/2019
20.05
 52,890 20.31 20.48 20.05 6,970 3,600 0.1
27/08/2019
20.43
 35,890 20.36 20.71 20.21 9,630 20 0.4
26/08/2019
20.18
 44,820 20.31 20.46 19.95 740 1,020 -0.0
23/08/2019
20.71
 48,990 20.99 20.99 20.31 3,590 0 0.1
22/08/2019
20.99
 50,860 21.02 21.02 20.61 2,340 10 0.1
21/08/2019
20.86
 248,660 20.91 22.05 20.66 5,070,119 900 203.0
20/08/2019
20.91
 57,620 20.71 20.91 20.36 20 10 0.0
19/08/2019
20.71
 63,920 21.27 21.27 20.31 7,790 0 0.3
16/08/2019
21.17
 273,010 20.26 21.55 20.26 97,180 8,790 3.7
15/08/2019
20.33
 143,940 19.50 20.71 19.27 2,110 3,150 -0.0
14/08/2019
19.77
 124,560 18.58 19.77 18.43 36,360 3,250 1.3
13/08/2019
18.48
 72,030 19.19 19.19 18.43 9,390 1,860 0.3
12/08/2019
19.24
 59,660 19.24 19.50 19.09 6,720 1,060 0.2
09/08/2019
19.24
 93,660 18.84 19.39 18.74 4,020 70 0.1
08/08/2019
18.64
 74,480 18.53 18.64 18.18 15,380 0 0.6
07/08/2019
18.53
 27,430 18.23 18.58 18.23 670 200 0.0
06/08/2019
18.71
 90,400 18.13 18.74 18.00 9,490 1,810 0.3
05/08/2019
18.89
 150,790 18.23 19.50 18.23 4,200 190 0.1
02/08/2019
19.60
 57,710 18.99 19.60 18.99 9,660 2,290 0.3
01/08/2019
18.94
 184,910 17.98 19.24 17.98 20,200 4,210 0.6
31/07/2019
19.19
 279,820 20.61 20.61 19.19 14,330 0 0.6
30/07/2019
20.61
 78,920 20.36 21.17 20.26 45,150 190 1.8
29/07/2019
20.76
 120,300 20.81 21.17 20.46 8,170 220 0.3
26/07/2019
20.66
 114,450 21.12 21.67 20.56 11,210 5,740 0.2
25/07/2019
20.71
 68,360 20.31 20.76 20.15 4,020 0 0.2
24/07/2019: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4.088 (Volume + 4.09%, Ratio=0.04)
24/07/2019
20.26
 70,500 20.26 20.41 19.90 3,230 0 0.1
23/07/2019
19.85
 101,930 19.40 20.04 19.40 4,440 20 0.2
22/07/2019
19.40
 93,080 19.61 19.61 19.23 6,860 2,060 0.2
19/07/2019
19.61
 111,520 20.04 20.52 19.61 28,280 2,000 1.1
18/07/2019
20.06
 133,340 19.85 20.52 19.80 2,460 3,210 -0.0
17/07/2019
19.63
 211,330 18.27 19.63 18.27 3,250 32,850 -1.2
16/07/2019
18.37
 57,580 18.41 18.41 18.25 7,950 15,280 -0.3
15/07/2019
18.25
 71,800 18.41 18.46 18.18 2,710 8,870 -0.2
12/07/2019
18.37
 116,460 17.89 18.37 17.74 1,110 34,540 -1.3

Chính sách bảo mật | Điều khoản sử dụng |