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)
22/06/2010
9.03
 14,320 9.14 9.14 8.96 0 0 0
21/06/2010
9.14
 4,280 9.47 9.47 9.11 0 0 0
18/06/2010
9.36
 30,800 9.43 9.43 9.18 8,670 0 0.2
17/06/2010
9.36
 6,630 9.29 9.40 9.11 0 0 0
16/06/2010
9.32
 34,240 9.47 9.47 9.25 6,000 0 0.2
15/06/2010
9.29
 17,800 9.00 9.29 9.00 0 0 0
14/06/2010
9.29
 41,560 9.11 9.40 9.11 1,330 0 0.0
11/06/2010
9.11
 24,050 9.11 9.18 9.11 4,000 0 0.1
10/06/2010
8.92
 12,030 9.00 9.07 8.92 4,000 0 0.1
09/06/2010
9.07
 15,340 9.18 9.18 9.07 3,000 0 0.1
08/06/2010
8.74
 91,920 8.92 9.00 8.74 50 0 0.0
07/06/2010
8.60
 66,660 8.74 8.92 8.60 41,000 0 1.0
04/06/2010
8.92
 79,820 8.92 9.32 8.92 1,800 41,870 -1.0
03/06/2010
9.32
 68,100 9.14 9.40 9.14 0 16,000 -0.4
02/06/2010
9.36
 34,520 9.54 9.54 9.32 0 0 0
01/06/2010
9.47
 28,930 9.47 9.58 9.40 0 0 0
31/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
31/05/2010
9.47
 34,260 9.00 9.47 9.00 4,100 0 0.1
28/05/2010
9.40
 45,170 9.54 9.54 9.29 290 0 0.0
27/05/2010
9.11
 12,470 9.04 9.22 8.90 0 0 0
26/05/2010
9.29
 48,770 9.29 9.29 9.22 0 0 0
25/05/2010
8.86
 64,290 8.86 8.86 8.69 0 0 0
24/05/2010
8.47
 51,720 8.08 8.47 8.08 0 0 0
21/05/2010
8.08
 226,200 8.08 8.40 8.08 3,300 0 0.1
20/05/2010
8.51
 131,870 8.33 8.69 8.30 138,140 215,940 -1.9
19/05/2010
8.72
 78,260 9.15 9.15 8.72 18,590 0 0.5
18/05/2010
9.15
 58,310 9.22 9.43 9.15 5,000 142,800 -3.6
17/05/2010
9.43
 62,760 9.93 9.93 9.43 2,000 12,000 -0.3
14/05/2010
9.93
 249,050 9.93 10.14 9.68 1,000 0 0.0
13/05/2010
9.68
 293,650 9.36 9.93 9.22 500 192,470 -5.1
12/05/2010
9.64
 167,440 9.93 9.93 9.64 10,060 6,600 0.1
11/05/2010
10.14
 38,580 10.64 10.64 10.14 500 6,000 -0.2
10/05/2010
10.42
 58,130 9.93 10.50 9.79 0 136,480 -3.7
07/05/2010
10.00
 335,050 10.92 10.92 10.00 200 74,000 -2.1
06/05/2010
10.42
 301,310 9.82 10.42 9.82 0 42,000 -1.2
05/05/2010
9.93
 101,450 9.93 10.25 9.93 26,000 12,000 0.4
04/05/2010
10.25
 84,680 10.28 10.60 10.21 35,000 20,000 0.4
29/04/2010
10.28
 144,790 10.28 10.64 10.25 67,540 27,510 1.2
28/04/2010
10.28
 128,180 10.64 11.13 10.14 26,970 0 0.8
27/04/2010
10.64
 83,610 10.82 10.99 10.64 40,600 2,000 1.2
26/04/2010
10.92
 138,830 10.99 11.17 10.92 108,540 0 3.4
22/04/2010
10.99
 179,680 11.17 11.31 10.85 133,000 0 4.2
21/04/2010
11.35
 75,680 11.70 11.70 10.99 12,400 0 0.4
20/04/2010
11.35
 269,350 10.82 11.35 10.82 2,000 0 0.1
19/04/2010
10.82
 177,990 11.21 11.52 10.74 37,940 0 1.2
16/04/2010
11.28
 191,940 12.23 12.23 11.28 44,780 0 1.4
15/04/2010
11.84
 307,030 11.70 11.84 11.52 57,540 0 1.9
14/04/2010
11.31
 251,400 11.17 11.31 10.99 137,440 0 4.4
13/04/2010
10.78
 220,630 10.28 10.78 10.28 83,910 0 2.5
12/04/2010
10.28
 182,780 9.93 10.28 9.86 92,980 0 2.6
09/04/2010
9.93
 254,550 9.61 9.93 9.47 83,740 0 2.3
08/04/2010
9.50
 144,790 9.33 9.50 9.29 61,150 0 1.6
07/04/2010
9.40
 152,330 9.22 9.61 9.08 75,250 0 2.0
06/04/2010
9.22
 343,680 9.43 9.43 9.22 64,000 0 1.7
05/04/2010
9.01
 191,930 9.01 9.01 9.01 50,580 10,000 1.0
02/04/2010
8.58
 74,940 8.58 8.58 8.58 8,400 0 0.2
01/04/2010
8.19
 157,200 7.98 8.19 7.94 78,000 32,000 1.1
31/03/2010
7.80
 88,480 7.45 7.80 7.45 7,100 44,000 -0.8
30/03/2010
7.45
 48,430 7.66 7.80 7.45 13,000 10,000 0.1
29/03/2010
7.80
 56,500 7.80 7.91 7.80 10,000 33,500 -0.5
26/03/2010
7.80
 41,230 7.80 7.84 7.73 4,800 23,000 -0.4
25/03/2010
7.80
 67,070 7.80 7.87 7.77 0 24,000 -0.5
24/03/2010
7.80
 80,470 8.01 8.16 7.80 100 88,130 -2.0
23/03/2010
8.01
 45,050 8.05 8.33 8.01 1,310 30,000 -0.7
22/03/2010
8.33
 28,960 8.51 8.58 8.33 3,000 16,000 -0.3
19/03/2010
8.58
 94,770 8.65 8.69 8.58 0 54,790 -1.3
18/03/2010
8.65
 93,120 8.26 8.65 8.26 0 33,000 -0.8
17/03/2010
8.26
 45,610 8.47 8.47 8.26 0 15,930 -0.4
16/03/2010
8.47
 39,430 8.55 8.58 8.33 4,300 9,500 -0.1
15/03/2010
8.58
 30,480 8.58 8.83 8.58 450 15,020 -0.4
12/03/2010
8.58
 25,050 8.76 8.76 8.51 0 0 0
11/03/2010
8.55
 32,100 8.62 8.72 8.55 0 0 0
10/03/2010
8.72
 43,890 8.79 8.79 8.44 1,950 0 0.0
09/03/2010
8.79
 49,710 8.79 9.01 8.69 0 2,000 -0.0
08/03/2010
8.76
 66,150 8.72 8.79 8.69 950 0 0.0
05/03/2010
8.72
 36,370 8.83 8.83 8.62 5,000 0 0.1
04/03/2010
8.86
 13,450 9.01 9.01 8.51 0 0 0
03/03/2010
8.86
 18,140 8.86 8.86 8.69 0 0 0
02/03/2010
8.86
 25,780 8.86 8.86 8.58 0 0 0
01/03/2010
8.72
 11,060 8.69 8.94 8.69 0 0 0
26/02/2010
8.69
 24,740 9.04 9.22 8.62 0 0 0
25/02/2010
9.04
 5,840 9.08 9.43 9.04 2,000 0 0.1
24/02/2010
9.43
 21,160 9.22 9.43 8.90 950 0 0.0
23/02/2010: Cổ tức tiền mặt tỉ lệ: 10%
23/02/2010
9.22
 7,420 8.86 9.43 8.83 3,000 0 0.1
22/02/2010
9.18
 950 9.22 9.22 8.94 0 0 0
12/02/2010
8.88
 5,570 9.18 9.18 8.88 0 0 0
11/02/2010
9.01
 7,710 8.88 9.01 8.81 0 0 0
10/02/2010
8.88
 19,310 8.64 8.88 8.60 0 0 0
09/02/2010
8.57
 24,180 8.88 8.88 8.57 0 0 0
08/02/2010
8.88
 30,380 9.01 9.05 8.88 800 0 0.0
05/02/2010
9.01
 26,520 9.08 9.22 9.01 0 0 0
04/02/2010
9.42
 24,700 9.73 9.73 9.42 0 0 0
03/02/2010
9.39
 40,270 8.98 9.39 8.94 300 0 0.0
02/02/2010
8.94
 46,370 9.22 9.29 8.94 0 0 0
01/02/2010
9.32
 112,910 9.22 9.56 9.22 0 0 0
29/01/2010
9.32
 30,530 9.32 9.32 9.32 700 0 0.0
28/01/2010
9.80
 2,490 9.80 9.80 9.80 0 0 0
27/01/2010
10.31
 7,740 10.31 10.31 10.31 0 0 0
26/01/2010
10.82
 32,860 10.82 10.82 10.82 0 0 0
25/01/2010
11.37
 5,280 11.37 11.37 11.37 0 0 0
22/01/2010
11.95
 117,370 11.95 11.95 9.73 6,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |