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)
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
07/07/2017
6.66
 132,330 6.70 6.80 6.54 0 0 0
06/07/2017
6.66
 28,720 6.70 6.74 6.54 0 0 0
05/07/2017
6.74
 25,990 6.66 6.86 6.54 0 0 0
04/07/2017
6.68
 35,720 6.52 6.91 6.50 0 0 0
03/07/2017
6.52
 131,910 6.58 6.74 6.46 0 2,500 -0.0
30/06/2017
6.74
 81,460 6.95 6.95 6.66 0 0 0
29/06/2017
6.99
 131,160 7.03 7.03 6.70 2,000 2,000 0.0
28/06/2017
7.01
 118,310 6.95 7.11 6.95 0 0 0
27/06/2017
6.99
 407,620 7.35 7.35 6.95 2,200 98,880 -1.7
26/06/2017
7.42
 67,910 7.48 7.56 7.27 200 17,090 -0.3
23/06/2017
7.52
 181,250 7.56 7.72 7.40 350 240 0.0
22/06/2017
7.42
 807,340 6.99 7.42 6.99 9,200 0 0.2
21/06/2017
6.95
 202,320 6.82 6.95 6.62 0 460 -0.0
20/06/2017
6.76
 41,310 6.42 6.76 6.42 0 0 0
19/06/2017
6.42
 15,710 6.54 6.66 6.29 4,270 410 0.1
16/06/2017
6.50
 41,260 6.52 6.52 6.13 21,960 4,180 0.3
15/06/2017
6.52
 11,960 6.54 6.54 6.29 100 1,020 -0.0
14/06/2017
6.54
 38,060 6.62 6.62 6.21 10,610 1,000 0.1
13/06/2017
6.54
 490 6.64 6.64 6.54 0 0 0
12/06/2017
6.33
 34,080 6.33 6.54 6.33 0 0 0
09/06/2017
6.33
 61,910 6.29 6.35 6.21 30,000 1,200 0.4
08/06/2017
6.25
 3,900 6.23 6.25 6.21 0 10 -0.0
07/06/2017
6.25
 960 6.25 6.25 6.13 0 0 0
06/06/2017
6.09
 530 6.13 6.13 6.09 0 0 0
05/06/2017
6.31
 6,800 6.33 6.33 6.25 2,510 0 0.0
02/06/2017
6.33
 1,010 6.37 6.37 6.33 1,000 0 0.0
01/06/2017
6.33
 57,460 6.29 6.33 6.29 2,000 400 0.0
31/05/2017
6.29
 2,910 6.21 6.29 6.21 0 0 0
30/05/2017
6.21
 11,260 6.03 6.21 6.03 0 0 0
29/05/2017
6.03
 10,610 6.29 6.33 6.03 0 0 0
26/05/2017
6.13
 14,100 6.42 6.42 6.11 0 0 0
25/05/2017
6.42
 24,890 6.05 6.42 6.01 0 0 0
24/05/2017
6.05
 13,930 6.05 6.05 5.97 0 200 -0.0
23/05/2017
6.01
 13,900 6.01 6.01 5.92 0 0 0
22/05/2017
5.88
 11,930 5.88 5.88 5.84 0 0 0
19/05/2017
5.84
 7,160 5.76 5.84 5.72 200 0 0.0
18/05/2017
5.84
 2,730 5.80 5.84 5.80 0 0 0
17/05/2017
5.86
 2,580 5.92 5.92 5.78 0 0 0
16/05/2017
5.92
 160 5.92 6.05 5.92 0 0 0
15/05/2017
5.92
 15,290 5.80 5.92 5.72 0 0 0
12/05/2017
5.80
 1,310 5.72 5.80 5.70 0 0 0
11/05/2017
5.80
 7,080 5.84 5.84 5.76 0 0 0
10/05/2017
5.76
 2,410 5.92 5.92 5.72 0 10 -0.0
09/05/2017
5.88
 8,290 5.86 5.88 5.80 0 450 -0.0
08/05/2017
5.88
 13,840 5.88 5.90 5.88 0 610 -0.0
05/05/2017
5.90
 10,960 5.92 5.92 5.72 0 0 0
04/05/2017
5.88
 11,600 5.88 5.88 5.72 0 0 0
03/05/2017
5.90
 11,310 5.72 5.92 5.72 0 0 0
28/04/2017
5.88
 2,930 5.99 5.99 5.84 0 0 0
27/04/2017
5.88
 6,180 5.80 6.01 5.80 0 0 0
26/04/2017
5.78
 860 6.05 6.05 5.78 0 0 0
25/04/2017
6.05
 3,010 5.84 6.05 5.50 0 0 0
24/04/2017
5.88
 14,540 5.72 6.07 5.52 0 5,720 -0.1
21/04/2017
5.82
 2,100 5.84 5.84 5.82 0 0 0
20/04/2017
5.88
 8,260 5.88 5.88 5.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |