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)
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
11/07/2019
17.89
 47,930 17.98 18.03 17.65 2,690 3,200 -0.0
10/07/2019
17.79
 72,380 17.70 17.94 17.70 14,200 2,250 0.4
09/07/2019
17.46
 119,750 17.96 17.98 17.46 1,140 0 0.0
08/07/2019
17.96
 42,240 18.13 18.18 17.79 10,190 0 0.4
05/07/2019
18.13
 111,910 18.08 18.13 17.94 16,210 500 0.6
04/07/2019
18.18
 73,790 18.37 18.41 17.98 4,700 0 0.2
03/07/2019
18.37
 49,760 18.22 18.37 18.13 18,060 0 0.7
02/07/2019
18.27
 114,150 18.27 18.27 18.03 36,770 9,200 1.0
01/07/2019
18.18
 131,930 18.18 18.41 17.98 6,470 22,000 -0.6
28/06/2019
18.03
 84,330 18.03 18.53 17.79 14,570 0 0.6
27/06/2019
18.27
 124,800 18.27 18.75 18.27 44,270 0 1.7
26/06/2019
18.49
 87,860 18.32 18.63 18.32 23,480 0 0.9
25/06/2019
18.80
 126,580 18.94 19.04 18.46 7,320 4,690 0.1
24/06/2019
18.89
 233,790 18.27 18.89 18.08 57,100 1,600 2.2
21/06/2019
17.94
 252,830 17.70 18.41 17.51 5,170 1,710 0.1
20/06/2019
17.51
 40,060 17.67 17.70 17.31 11,640 0 0.4
19/06/2019
17.36
 58,010 17.36 17.70 17.36 2,110 0 0.1
18/06/2019
17.46
 45,690 17.79 17.79 17.22 3,070 0 0.1
17/06/2019
17.63
 64,350 17.65 17.72 17.46 7,160 20 0.3
14/06/2019
17.65
 107,580 17.41 17.89 17.22 11,030 120 0.4
13/06/2019
17.12
 65,290 17.22 17.70 16.98 180 0 0.0
12/06/2019
17.79
 81,360 18.18 18.29 17.79 28,450 1,820 1.0
11/06/2019
18.08
 185,910 17.27 18.22 17.27 5,750 710 0.2
10/06/2019
17.29
 187,400 17.34 17.53 17.12 43,290 0 1.6
07/06/2019
16.88
 67,780 16.86 17.08 16.50 12,240 0 0.4
06/06/2019
16.86
 69,130 16.93 16.93 16.50 3,580 0 0.1
05/06/2019
16.50
 101,310 16.74 16.98 16.31 5,040 0 0.2
04/06/2019
16.07
 100,940 15.78 16.50 15.78 13,960 7,000 0.2
03/06/2019
15.83
 109,300 16.64 17.22 15.81 8,220 23,010 -0.5
31/05/2019
16.98
 202,430 17.63 18.13 16.64 8,980 12,260 -0.1
30/05/2019
17.63
 193,280 19.04 19.04 17.63 39,480 6,060 1.3
29/05/2019
18.94
 161,810 18.32 19.08 18.18 14,950 4,100 0.4
28/05/2019
17.94
 157,910 17.46 18.03 17.46 2,740 16,030 -0.5
27/05/2019
17.31
 257,900 17.22 17.39 16.98 30,320 17,110 0.5
24/05/2019
16.26
 133,630 15.78 16.41 15.78 38,620 0 1.3
23/05/2019
15.78
 38,850 15.31 15.78 15.11 6,830 0 0.2
22/05/2019
15.31
 66,650 15.31 16.02 14.61 4,050 0 0.1
21/05/2019
15.69
 68,110 15.31 15.74 15.07 24,080 0 0.8
20/05/2019
15.21
 128,670 14.54 15.21 14.54 0 0 0
17/05/2019
14.54
 36,090 14.01 14.64 14.01 3,500 3,700 -0.0
16/05/2019
14.11
 30,080 14.21 14.23 14.06 0 0 0
15/05/2019
14.21
 37,170 13.87 14.21 13.82 2,140 0 0.1
14/05/2019
13.87
 20,070 13.97 14.30 13.78 2,100 0 0.1
13/05/2019
14.11
 20,380 13.58 14.11 13.58 0 0 0
10/05/2019
13.58
 132,240 13.75 13.75 13.39 0 0 0
09/05/2019
13.46
 35,990 13.68 13.68 13.46 3,100 0 0.1
08/05/2019
13.68
 56,620 13.80 13.80 13.42 770 0 0.0
07/05/2019
13.68
 32,110 13.78 13.87 13.63 0 320 -0.0
06/05/2019
13.82
 62,340 13.68 13.82 13.44 1,000 0 0.0
03/05/2019
13.78
 79,350 13.25 13.78 13.25 700 12,420 -0.3
02/05/2019
13.54
 324,630 14.54 14.54 13.54 4,110 0 0.1
26/04/2019
14.54
 53,690 14.73 14.73 14.49 0 6,990 -0.2
25/04/2019
14.44
 63,420 14.47 14.68 14.35 1,240 12,000 -0.3
24/04/2019
14.47
 29,510 14.54 14.54 14.35 0 0 0
23/04/2019
14.44
 44,970 14.16 14.78 14.16 1,550 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |