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)
21/11/2018
9.35
 16,270 8.97 9.35 8.97 0 2,000 -0.0
20/11/2018
9.18
 3,610 9.04 9.18 9.04 0 0 0
19/11/2018
9.18
 20,090 9.23 9.23 9.09 1,000 10,000 -0.2
16/11/2018
9.18
 2,510 9.09 9.33 9.09 0 0 0
15/11/2018
9.04
 9,110 8.94 9.04 8.94 0 0 0
14/11/2018
9.06
 10,460 9.02 9.47 8.94 0 0 0
13/11/2018
9.16
 14,340 9.02 9.16 8.99 6,100 40 0.1
12/11/2018
9.28
 6,490 8.90 9.28 8.90 100 0 0.0
09/11/2018
9.09
 19,050 9.23 9.35 8.73 0 20 -0.0
08/11/2018
9.37
 29,290 9.47 9.49 9.09 2,000 0 0.0
07/11/2018
9.30
 25,270 9.33 9.42 9.18 0 10,260 -0.2
06/11/2018
9.33
 41,230 9.52 9.57 9.28 1,010 0 0.0
05/11/2018
9.52
 9,900 9.18 9.66 9.18 710 0 0.0
02/11/2018
9.52
 12,340 9.71 9.71 9.28 0 0 0
01/11/2018
9.57
 89,870 9.61 9.69 9.57 10,390 0 0.2
31/10/2018
9.71
 57,900 9.61 9.76 9.57 11,520 0 0.2
30/10/2018
9.64
 19,550 9.64 9.76 9.57 3,000 140 0.1
29/10/2018
9.64
 7,030 9.71 9.71 9.18 190 70 0.0
26/10/2018
9.69
 21,110 9.37 9.76 9.11 0 0 0
25/10/2018
9.52
 36,410 9.09 9.52 8.75 9,050 0 0.2
24/10/2018
9.33
 21,380 9.81 9.81 9.33 3,000 4,000 -0.0
23/10/2018
9.81
 6,180 9.95 9.95 9.57 0 0 0
22/10/2018
9.95
 12,660 9.90 9.95 9.81 5,000 0 0.1
19/10/2018
9.81
 8,870 9.57 9.81 9.33 0 0 0
18/10/2018
9.57
 27,720 10.09 10.09 9.57 2,800 0 0.1
17/10/2018
9.76
 21,380 9.71 10.14 9.71 0 0 0
16/10/2018
9.71
 11,210 9.78 9.78 9.71 0 0 0
15/10/2018
9.71
 9,400 9.81 9.81 9.57 2,000 1,080 0.0
12/10/2018
9.81
 91,890 9.09 9.95 9.09 240 800 -0.0
11/10/2018
9.57
 176,490 9.57 10.04 9.57 2,120 0 0.0
10/10/2018
10.28
 32,410 10.28 10.36 10.04 2,840 0 0.1
09/10/2018
10.28
 28,860 10.76 10.76 10.28 0 0 0
08/10/2018
10.67
 28,800 10.95 10.95 10.67 0 0 0
05/10/2018
10.95
 53,270 10.79 11.00 10.79 0 0 0
04/10/2018
11.00
 36,170 11.00 11.19 10.76 5,000 0 0.1
03/10/2018
11.00
 47,520 11.19 11.19 10.83 0 0 0
02/10/2018
11.07
 26,950 11.38 11.38 10.81 4,870 0 0.1
01/10/2018
11.38
 9,690 11.48 11.53 11.24 0 0 0
28/09/2018
11.48
 30,510 11.38 11.48 11.38 5,400 0 0.1
27/09/2018
11.38
 56,090 11.19 11.43 11.19 2,140 0 0.1
26/09/2018
11.19
 45,590 11.00 11.29 11.00 0 0 0
25/09/2018
11.19
 19,050 10.95 11.48 10.95 0 0 0
24/09/2018
11.00
 32,160 11.00 11.24 10.88 0 0 0
21/09/2018
11.00
 25,090 11.10 11.29 10.81 0 0 0
20/09/2018
11.14
 44,640 11.29 11.29 11.14 2,120 0 0.1
19/09/2018
11.29
 32,380 11.67 11.67 11.19 2,080 0 0.1
18/09/2018
11.67
 46,420 11.72 11.72 11.19 12,970 0 0.3
17/09/2018: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
17/09/2018
11.62
 84,900 11.53 11.72 11.05 0 0 0
14/09/2018
11.00
 76,560 10.69 11.26 10.52 0 1,000 -0.0
13/09/2018
10.69
 24,730 10.52 10.69 10.39 0 0 0
12/09/2018
10.61
 37,030 10.72 10.76 10.48 0 0 0
11/09/2018
10.80
 28,240 10.78 10.80 10.48 0 0 0
10/09/2018
10.69
 46,040 10.69 10.78 10.52 0 0 0
07/09/2018
10.69
 26,050 10.61 10.69 10.35 0 0 0
06/09/2018
10.54
 11,300 10.65 10.65 10.48 0 0 0
05/09/2018
10.56
 45,630 10.74 10.74 10.17 0 600 -0.0
04/09/2018
10.56
 42,170 10.80 10.80 10.41 0 0 0
31/08/2018
10.82
 64,350 11.04 11.04 10.65 0 0 0
30/08/2018
10.82
 93,240 10.91 11.08 10.82 0 0 0
29/08/2018
11.08
 43,240 11.39 11.39 10.91 2,500 0 0.1
28/08/2018
11.26
 63,560 11.17 11.26 10.87 10,000 500 0.2
27/08/2018
11.17
 51,840 11.15 11.17 10.91 20,000 0 0.5
24/08/2018
11.15
 90,590 11.26 11.34 10.87 6,000 0 0.2
23/08/2018
11.08
 58,660 10.78 11.08 10.61 0 10 -0.0
22/08/2018
10.59
 116,760 10.04 10.59 9.96 0 0 0
21/08/2018
10.04
 49,800 9.76 10.04 9.61 0 0 0
20/08/2018
9.76
 21,010 9.65 9.76 9.52 0 0 0
17/08/2018
9.70
 17,570 9.83 9.83 9.55 2,000 0 0.0
16/08/2018
9.70
 26,990 9.65 9.74 9.31 0 0 0
15/08/2018
9.81
 57,310 9.91 9.91 9.63 4,000 0 0.1
14/08/2018
9.91
 44,010 10.09 10.09 9.83 0 0 0
13/08/2018
9.96
 74,660 9.70 9.96 9.52 500 3,100 -0.1
10/08/2018
9.57
 81,560 9.33 9.57 9.26 1,000 2,120 -0.0
09/08/2018
9.31
 104,930 9.05 9.52 8.92 460 0 0.0
08/08/2018
8.98
 18,790 9.00 9.07 8.79 0 0 0
07/08/2018
9.00
 19,600 8.83 9.00 8.79 0 30 -0.0
06/08/2018
8.92
 10,680 8.92 8.96 8.79 1,000 970 0.0
03/08/2018
9.05
 16,940 8.90 9.05 8.83 200 1,250 -0.0
02/08/2018
8.88
 5,480 8.68 9.26 8.68 0 0 0
01/08/2018
8.88
 11,510 9.11 9.16 8.88 0 0 0
31/07/2018
9.18
 60,140 8.83 9.18 8.75 0 0 0
30/07/2018
8.79
 21,260 8.96 9.09 8.75 10 0 0.0
27/07/2018
8.96
 11,800 8.81 8.96 8.75 0 3,000 -0.1
26/07/2018
8.96
 8,770 8.88 9.00 8.75 0 0 0
25/07/2018
9.00
 9,300 9.00 9.09 8.96 600 0 0.0
24/07/2018
9.00
 21,250 8.88 9.00 8.70 0 0 0
23/07/2018
9.09
 16,600 9.09 9.31 8.88 100 10 0.0
20/07/2018
9.22
 13,090 9.09 9.52 8.92 500 0 0.0
19/07/2018
9.39
 20,900 9.52 9.57 9.39 3,900 0 0.1
18/07/2018
9.52
 106,690 9.00 9.52 8.88 43,500 0 0.9
17/07/2018
8.96
 49,110 8.57 8.96 8.53 24,500 0 0.5
16/07/2018
8.57
 13,950 8.62 8.62 8.49 6,760 0 0.1
13/07/2018
8.49
 19,940 8.23 8.49 8.23 1,300 0 0.0
12/07/2018
8.42
 2,130 8.49 8.51 8.23 0 0 0
11/07/2018
8.49
 24,690 8.23 8.57 8.14 12,000 0 0.2
10/07/2018
8.53
 22,720 8.62 8.62 8.10 1,200 0 0.0
09/07/2018
8.44
 32,350 8.40 8.57 8.23 3,470 0 0.1
06/07/2018
8.40
 18,740 7.92 8.49 7.92 0 0 0
05/07/2018
8.10
 61,750 8.18 8.62 7.75 930 0 0.0
04/07/2018
8.18
 39,830 8.62 8.66 8.05 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |