CTCP Tập đoàn Công nghệ CMC (cmg)

54
0.20
(0.37%)
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
(2024-10-21) 		0.30 0.56% 42,398,700 -8,092,100 -445.2
50.50
58.80
53.80
2 tháng
(2024-09-23) 		2.60 5.09% 54,427,400 -8,086,300 -444.5
49.70
58.80
53.80
3 tháng
(2024-08-22) 		-1 -1.83% 67,015,400 -7,729,100 -426.5
49.50
58.80
53.80
6 tháng
(2024-05-24) 		-6 -10.05% 167,647,200 -11,831,359 -681.0
48.65
70.60
53.80
12 tháng
(2023-11-27) 		15.59 40.90% 234,870,900 -8,608,628 -621.7
37.88
70.60
53.80
24 tháng
(2022-12-01) 		21.61 67.37% 252,162,400 -5,300,449 -472.8
28.88
70.60
53.80
36 tháng
(2021-12-06) 		22.35 71.27% 274,525,200 -1,610,347 -290.9
25.04
70.60
53.80
60 tháng
(2019-12-17) 		35.06 188.16% 312,069,540 318,323 -195.3
10.89
70.60
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
39.90
 120,900 39.20 39.95 39.20 88,100 22,600 2.6
30/01/2024
40
 64,200 39.40 40 39.20 25,800 6,300 0.8
29/01/2024
39.75
 58,700 39.90 39.95 39.50 27,600 13,800 0.6
26/01/2024
39.90
 122,400 39 39.95 39 85,500 3,200 3.3
25/01/2024
39.20
 73,100 39.25 39.25 38.90 35,000 2,200 1.3
24/01/2024
39.25
 265,300 38.85 39.35 37.55 63,300 13,200 2.0
23/01/2024
39.25
 149,500 40 40 38.95 7,000 12,000 -0.2
22/01/2024
40
 166,800 40.30 40.30 39.65 137,100 98,800 1.5
19/01/2024
40
 419,100 39.60 40.30 37.40 70,200 2,600 2.7
18/01/2024
39.50
 228,400 39.70 39.95 39.50 88,500 16,800 2.8
17/01/2024
40
 181,100 40.45 40.60 39.85 84,500 9,800 3.0
16/01/2024
40.50
 56,800 40.30 40.50 39.70 5,700 2,500 0.1
15/01/2024
40.20
 390,200 40.20 40.45 38 70,600 9,200 2.4
12/01/2024
40.50
 150,600 40.80 40.80 40.05 79,200 11,300 2.8
11/01/2024
40.85
 286,600 41 41.15 40.30 123,200 69,600 2.2
10/01/2024
41.35
 84,500 40.85 41.40 40.85 30,800 19,300 0.5
09/01/2024
41.20
 99,300 41.50 41.50 40.85 20,900 13,600 0.3
08/01/2024
41.45
 399,400 42.95 42.95 40 9,100 5,500 0.1
05/01/2024
43
 89,800 44.35 44.35 42.80 10,400 4,500 0.3
04/01/2024
43.85
 88,200 44.80 44.80 43.50 6,300 5,500 0.0
03/01/2024
44.15
 141,500 45.40 45.40 43.60 49,500 6,800 1.9
02/01/2024
44.10
 147,700 43.50 44.45 43.50 65,500 0 2.9
29/12/2023
43.50
 881,900 41.20 43.50 38.80 613,900 6,200 26.1
28/12/2023
41.20
 581,600 41 41.50 38.50 197,100 13,800 7.5
27/12/2023
41
 319,800 41.25 41.25 38.20 144,600 10,800 5.5
26/12/2023
41
 174,000 41.40 41.40 40.40 122,400 1,100 5.0
25/12/2023
40.40
 165,400 39.55 40.40 39.55 66,700 27,100 1.6
22/12/2023
39.60
 254,200 39.15 40 37 74,600 10,600 2.5
21/12/2023
39.15
 36,400 38.70 39.20 38.50 24,500 2,400 0.9
20/12/2023
38.90
 12,800 38.95 39 38.30 300 1,000 -0.0
19/12/2023
38.90
 26,100 38.90 38.90 38.15 2,400 16,300 -0.5
18/12/2023
39.10
 82,500 39 39.05 38.60 77,000 8,900 2.7
15/12/2023
39
 326,000 38.90 39 38.60 305,400 4,800 11.7
14/12/2023
38.90
 148,000 38.40 39 38.35 134,600 21,300 4.4
13/12/2023
38.90
 265,900 39.05 39.05 37 110,900 200 4.3
12/12/2023
39
 340,100 38.30 39 38.30 298,700 62,100 9.2
11/12/2023
38.85
 44,500 38.35 38.95 38.30 1,400 5,400 -0.2
08/12/2023
38.95
 229,500 38.90 38.95 38.05 211,500 16,500 7.6
07/12/2023
38.60
 320,500 39 39.25 37.90 228,400 86,100 5.6
06/12/2023
39
 151,000 38.25 39.15 38.25 89,300 19,200 2.7
05/12/2023: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20.2 (Volume + 20.20%, Ratio=0.20)
05/12/2023
38.25
 87,800 37.90 38.50 37.55 4,100 8,000 -0.1
04/12/2023
37.88
 185,900 38.15 38.19 37.49 51,100 3,900 2.3
01/12/2023
38.19
 78,300 38.27 38.27 37.56 21,200 2,600 0.9
30/11/2023
38.27
 200,300 38.50 38.50 36.39 32,200 15,200 0.8
29/11/2023
38.31
 644,100 38.35 38.50 37.72 506,100 40,800 22.8
28/11/2023
38.15
 63,900 38.31 38.31 37.72 40,700 600 2.0
27/11/2023
38.11
 80,000 38.19 38.19 37.60 13,200 2,000 0.5
24/11/2023
38.19
 67,400 37.60 38.19 37.21 4,000 0 0.2
23/11/2023
37.60
 77,400 38.85 38.85 37.49 21,500 11,600 0.5
22/11/2023
38.70
 43,600 38.74 38.97 38.35 1,500 1,800 -0.0
21/11/2023
38.74
 366,800 37.52 38.74 36.39 171,400 600 8.2
20/11/2023
37.02
 58,900 37.02 37.56 36.86 34,500 2,900 1.5
17/11/2023
37.13
 35,600 37.25 37.56 36.82 7,700 1,200 0.3
16/11/2023
37.17
 101,800 37.33 37.33 36.82 0 0 0
15/11/2023
37.02
 115,800 37.56 37.56 37.02 75,800 0 3.6
14/11/2023
37.09
 229,000 36.19 37.09 36.00 118,500 21,826 4.5
13/11/2023
36.19
 173,000 36.15 36.62 36.15 146,500 6,400 6.5
10/11/2023
36.35
 121,600 36.78 36.78 35.69 94,800 2,600 4.3
09/11/2023
36.55
 43,100 36.82 36.82 36.15 26,400 200 1.2
08/11/2023
36.39
 42,400 36.04 36.62 36.00 5,300 1,500 0.2
07/11/2023
36.00
 60,800 35.29 36.00 35.29 23,900 5,800 0.8
06/11/2023
35.22
 31,900 35.61 35.61 34.59 23,900 1,700 1.0
03/11/2023
35.02
 129,800 34.51 35.02 34.43 107,000 1,600 4.7
02/11/2023
34.79
 96,600 34.08 34.79 33.81 4,200 16,900 -0.6
01/11/2023
34.04
 75,200 33.65 34.04 32.01 1,900 12,700 -0.5
31/10/2023
34.04
 111,900 34.04 34.82 33.57 5,500 9,800 -0.2
30/10/2023
35.02
 121,900 34.51 35.22 34.51 62,100 12,700 2.2
27/10/2023
35.14
 14,200 34.51 35.45 34.51 4,500 600 0.2
26/10/2023
34.47
 228,800 35.65 35.88 34.43 21,700 21,200 0.0
25/10/2023
36.47
 20,000 37.05 37.05 36.00 2,700 1,000 0.1
24/10/2023
36.00
 167,600 36.15 36.78 35.22 4,300 5,600 -0.1
23/10/2023
36.78
 92,000 36.78 36.78 36.23 2,100 19,300 -0.8
20/10/2023
37.33
 22,300 37.49 37.49 36.47 4,000 2,900 0.1
19/10/2023
37.49
 66,500 37.33 37.56 36.31 51,900 5,700 2.2
18/10/2023
37.49
 112,600 37.95 37.95 35.61 4,300 2,500 0.1
17/10/2023
37.95
 34,100 38.35 38.35 37.29 15,200 5,200 0.5
16/10/2023
37.95
 94,700 38.35 39.09 36.78 38,000 8,000 1.5
13/10/2023
39.09
 47,400 39.13 39.13 37.99 7,700 3,000 0.2
12/10/2023
39.44
 151,000 38.50 39.44 37.49 106,100 11,800 4.6
11/10/2023
38.35
 45,900 37.33 38.58 37.33 6,500 700 0.3
10/10/2023
38.23
 124,200 37.25 38.35 36.39 94,100 3,500 4.4
09/10/2023
37.72
 65,600 36.98 37.84 36.78 55,600 4,200 2.5
06/10/2023
37.17
 28,200 36.70 37.17 36.39 4,600 6,700 -0.1
05/10/2023
36.94
 17,700 37.80 37.80 36.08 5,900 800 0.2
04/10/2023
37.17
 264,000 36.00 37.17 34.82 60,700 12,300 2.3
03/10/2023
36.86
 93,600 37.41 37.41 36.39 3,600 8,000 -0.2
02/10/2023
37.41
 66,800 37.60 37.80 36.78 200 20,800 -1.0
29/09/2023
37.41
 35,700 37.25 37.64 36.78 400 700 -0.0
28/09/2023
37.56
 93,200 37.09 38.15 36.90 700 22,800 -1.0
27/09/2023
38.19
 29,300 37.64 38.19 36.94 700 5,300 -0.2
26/09/2023
37.64
 21,700 37.56 38.19 37.56 600 1,200 -0.0
25/09/2023
38.03
 63,400 38.35 38.54 37.60 42,500 2,400 1.9
22/09/2023
38.35
 216,900 38.19 38.50 36.78 11,500 9,900 0.1
21/09/2023
38.19
 47,000 38.27 38.27 37.88 3,000 4,400 -0.1
20/09/2023
38.27
 60,900 40.30 40.30 37.95 11,000 35,400 -1.2
19/09/2023
38.70
 92,500 37.68 38.70 37.60 64,900 13,000 2.5
18/09/2023
38.19
 14,100 38.42 38.42 37.95 0 0 0
15/09/2023
38.97
 36,100 38.78 38.97 38.19 2,600 1,600 0.0
14/09/2023
38.74
 502,800 38.97 39.13 37.56 189,300 3,600 9.2
13/09/2023
38.97
 53,700 39.60 39.60 38.97 5,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |