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)
27/11/2017
12.14
 712,550 11.88 12.14 11.88 540 10,000 -0.3
24/11/2017
11.36
 326,140 11.06 11.47 11.06 8,330 600 0.2
23/11/2017
11.15
 459,520 11.19 11.73 11.08 10,790 100 0.3
22/11/2017
11.04
 242,430 11.23 11.43 10.95 290 0 0.0
21/11/2017
11.17
 444,630 10.89 11.52 10.89 5,710 65,020 -1.6
20/11/2017
10.87
 246,780 10.17 10.93 10.17 111,100 11,500 2.3
17/11/2017
10.26
 206,350 10.39 10.48 10.22 20,670 9,500 0.3
16/11/2017
10.52
 231,390 10.48 10.56 10.22 0 600 -0.0
15/11/2017
10.52
 198,890 10.52 10.78 10.43 0 0 0
14/11/2017
10.65
 281,990 10.84 11.08 10.37 17,500 51,200 -0.8
13/11/2017
10.54
 608,070 9.87 10.54 9.65 100,000 9,400 2.0
10/11/2017
9.87
 236,370 10.78 10.78 9.87 19,800 1,400 0.4
09/11/2017
10.52
 232,490 10.04 10.65 10.04 111,850 0 2.5
08/11/2017
9.96
 241,850 9.61 10.04 9.52 102,200 1,990 2.1
07/11/2017
9.48
 299,550 9.09 9.50 9.09 102,900 2,200 2.0
06/11/2017
9.09
 185,620 8.83 9.35 8.66 101,710 2,420 1.9
03/11/2017
8.75
 58,210 8.75 8.79 8.49 100,200 2,640 1.9
02/11/2017
8.79
 165,480 8.57 9.05 8.53 10,760 0 0.2
01/11/2017
8.51
 194,090 8.10 8.66 8.05 3,230 0 0.1
31/10/2017
8.10
 74,700 8.14 8.18 8.10 6,870 0 0.1
30/10/2017
8.10
 135,100 8.23 8.23 7.94 5,600 0 0.1
27/10/2017
8.01
 157,780 7.88 8.10 7.88 34,700 0 0.6
26/10/2017
7.94
 72,530 7.97 7.97 7.79 25,000 0 0.5
25/10/2017
7.88
 40,700 7.84 7.97 7.84 18,100 0 0.3
24/10/2017
7.92
 189,460 7.66 8.23 7.66 66,000 0 1.2
23/10/2017
7.75
 14,280 7.75 7.79 7.66 0 0 0
20/10/2017
7.77
 72,100 7.88 7.92 7.62 190 0 0.0
19/10/2017
7.88
 78,260 8.07 8.18 7.79 2,700 0 0.0
18/10/2017
8.07
 143,230 7.84 8.23 7.79 1,700 0 0.0
17/10/2017
7.84
 365,770 7.45 7.86 7.36 4,000 0 0.1
16/10/2017
7.36
 18,250 7.40 7.45 7.36 0 0 0
13/10/2017
7.45
 28,280 7.36 7.45 7.27 30 0 0.0
12/10/2017
7.27
 73,280 7.27 7.36 7.23 0 0 0
11/10/2017
7.32
 8,660 7.45 7.45 7.32 3,020 0 0.1
10/10/2017
7.36
 29,860 7.58 7.58 7.32 0 0 0
09/10/2017
7.32
 1,950 7.40 7.40 7.32 1,370 0 0.0
06/10/2017
7.27
 47,080 7.36 7.36 7.27 27,200 0 0.5
05/10/2017
7.36
 39,780 7.45 7.45 7.36 0 0 0
04/10/2017
7.36
 17,800 7.36 7.36 7.27 2,900 0 0.0
03/10/2017
7.32
 19,660 7.36 7.47 7.27 10,800 1,800 0.2
02/10/2017
7.47
 12,120 7.49 7.49 7.27 500 0 0.0
29/09/2017
7.23
 28,100 7.40 7.40 7.23 1,300 0 0.0
28/09/2017
7.23
 14,570 7.40 7.49 7.23 2,890 3,000 -0.0
27/09/2017
7.36
 30,910 7.45 7.49 7.36 2,300 0 0.0
26/09/2017
7.40
 19,290 7.51 7.51 7.40 1,000 0 0.0
25/09/2017
7.49
 11,510 7.62 7.62 7.40 4,200 50 0.1
22/09/2017
7.53
 71,610 7.45 7.58 7.45 0 0 0
21/09/2017
7.45
 72,470 7.32 7.45 7.32 800 0 0.0
20/09/2017
7.32
 45,200 7.19 7.32 7.14 5,000 0 0.1
19/09/2017
7.32
 21,750 7.32 7.36 7.27 50 0 0.0
18/09/2017
7.32
 15,630 7.36 7.36 7.27 0 0 0
15/09/2017
7.32
 29,380 7.36 7.42 7.27 950 2,600 -0.0
14/09/2017
7.23
 51,180 7.27 7.45 7.23 4,280 0 0.1
13/09/2017
7.27
 35,460 7.32 7.40 7.27 0 0 0
12/09/2017
7.32
 2,070 7.32 7.32 7.23 0 0 0
11/09/2017
7.36
 13,830 7.36 7.36 7.23 100 0 0.0
08/09/2017
7.45
 26,770 7.10 7.45 7.10 0 0 0
07/09/2017
7.49
 77,040 7.45 7.58 7.36 310 10,260 -0.2
06/09/2017
7.47
 115,370 7.27 7.58 7.27 41,700 0 0.7
05/09/2017
7.23
 12,290 7.23 7.32 7.08 0 0 0
01/09/2017
7.23
 6,870 7.29 7.29 7.21 0 0 0
31/08/2017
7.14
 32,070 7.27 7.27 7.10 2,000 200 0.0
30/08/2017
7.19
 43,600 7.19 7.23 7.14 0 0 0
29/08/2017
7.01
 12,940 6.93 7.14 6.93 50 0 0.0
28/08/2017
6.95
 35,370 7.14 7.14 6.93 0 0 0
25/08/2017
6.97
 9,210 7.21 7.21 6.97 0 0 0
24/08/2017
7.06
 9,220 7.14 7.32 7.06 0 4,000 -0.1
23/08/2017
7.23
 7,530 7.27 7.27 7.23 0 0 0
22/08/2017
7.23
 187,170 6.80 7.23 6.80 45,730 24,000 0.3
21/08/2017
6.78
 37,320 6.84 6.84 6.75 15,500 0 0.2
18/08/2017
6.80
 44,150 6.93 6.95 6.80 1,000 2,000 -0.0
17/08/2017
6.97
 11,300 7.06 7.08 6.97 2,200 4,000 -0.0
16/08/2017
7.08
 43,640 7.10 7.14 6.93 5,500 0 0.1
15/08/2017
7.10
 36,070 7.19 7.32 7.10 0 0 0
14/08/2017
7.19
 19,570 7.23 7.23 7.06 0 0 0
11/08/2017
7.23
 6,990 7.34 7.34 7.10 0 0 0
10/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2017
7.32
 29,650 7.19 7.36 7.10 3,000 0 0.1
09/08/2017
7.27
 42,470 7.35 7.35 7.15 4,500 0 0.1
08/08/2017
7.35
 80,650 7.40 7.40 7.23 2,150 0 0.0
07/08/2017
7.35
 50,160 7.35 7.35 7.23 6,010 2,530 0.1
04/08/2017
7.33
 40,040 7.23 7.33 7.23 4,500 0 0.1
03/08/2017
7.29
 54,210 7.46 7.46 7.29 0 0 0
02/08/2017
7.31
 89,480 7.31 7.35 7.07 57,840 0 1.0
01/08/2017
7.27
 30,540 7.27 7.27 7.19 0 0 0
31/07/2017
7.23
 51,980 7.31 7.31 7.13 0 0 0
28/07/2017
7.23
 32,330 7.19 7.23 7.11 100 0 0.0
27/07/2017
7.13
 75,420 6.95 7.19 6.95 0 0 0
26/07/2017
6.93
 17,760 6.95 6.95 6.76 2,000 0 0.0
25/07/2017
6.93
 10,520 6.95 6.95 6.76 0 0 0
24/07/2017
6.74
 28,170 6.95 6.95 6.74 3,000 0 0.0
21/07/2017
6.84
 25,500 7.23 7.23 6.84 0 0 0
20/07/2017
6.78
 40,990 6.62 6.95 6.62 0 0 0
19/07/2017
6.95
 86,780 6.74 7.07 6.70 500 0 0.0
18/07/2017
6.95
 147,540 6.95 7.03 6.78 0 3,470 -0.1
17/07/2017
7.23
 93,220 7.23 7.31 7.15 1,500 0 0.0
14/07/2017
7.07
 43,400 7.60 7.60 7.07 0 0 0
13/07/2017
7.29
 440,600 7.03 7.29 7.03 50 0 0.0
12/07/2017
6.82
 108,390 6.78 6.82 6.62 2,030 69,230 -1.1
11/07/2017
6.70
 71,770 6.62 6.86 6.58 0 0 0
10/07/2017
6.62
 66,860 6.74 6.74 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |