CTCP Tập đoàn Công nghệ CMC (cmg)

53.60
-0.40
(-0.74%)
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
(2024-10-22) 		2.10 4.06% 43,767,500 -8,967,500 -491.6
50.50
58.80
54
2 tháng
(2024-09-23) 		2.70 5.28% 57,179,900 -8,121,200 -446.3
49.70
58.80
54
3 tháng
(2024-08-23) 		0 0% 68,165,200 -7,859,900 -433.4
49.50
58.80
54
6 tháng
(2024-05-27) 		-5.20 -8.81% 167,759,400 -11,310,159 -648.3
48.65
70.60
54
12 tháng
(2023-11-27) 		15.69 41.17% 237,623,400 -8,643,528 -623.5
37.88
70.60
54
24 tháng
(2022-12-02) 		20.93 63.69% 254,817,000 -5,402,249 -477.4
28.88
70.60
54
36 tháng
(2021-12-07) 		22.08 69.62% 277,187,600 -1,656,947 -293.5
25.04
70.60
54
60 tháng
(2019-12-18) 		35.09 187.53% 314,804,760 272,253 -197.5
10.89
70.60
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
27.94
 8,800 27.98 28.02 27.16 6,500 1,100 0.2
18/11/2022
27.98
 36,700 28.52 28.52 27.00 7,500 3,617 0.1
17/11/2022
28.02
 97,400 27.31 28.68 27.31 81,500 8,900 2.6
16/11/2022
27.23
 191,300 24.65 27.23 23.71 92,400 15,700 2.7
15/11/2022
25.47
 172,400 27.35 27.35 25.47 114,800 6,300 3.5
14/11/2022
27.39
 93,900 27.39 27.39 25.55 70,500 1,987 2.4
11/11/2022
27.39
 222,100 28.09 28.09 27.00 205,600 5,800 7.0
10/11/2022
26.57
 167,600 28.09 28.13 25.79 105,200 6,500 3.4
09/11/2022
27.70
 167,700 26.61 27.78 26.53 119,200 979 4.2
08/11/2022
25.98
 85,300 25.08 26.22 25.04 62,200 5,254 1.9
07/11/2022
25.04
 266,300 26.92 26.92 24.96 54,700 10,200 1.4
04/11/2022
26.84
 282,400 28.09 28.17 26.84 151,800 110,596 1.4
03/11/2022
28.84
 116,100 29.74 29.74 28.17 13,600 19,600 -0.2
02/11/2022
30.09
 128,900 29.70 30.09 28.17 4,000 5,320 -0.1
01/11/2022
30.13
 42,000 30.72 30.72 29.74 0 5,800 -0.2
31/10/2022
30.72
 54,500 29.89 30.87 29.03 8,300 1,200 0.3
28/10/2022
30.99
 34,800 31.11 31.26 29.74 2,300 17,411 -0.6
27/10/2022
31.11
 74,100 30.91 31.15 29.97 24,000 2,900 0.8
26/10/2022
30.83
 29,900 31.19 31.19 30.25 11,500 3,600 0.3
25/10/2022
30.52
 93,200 30.25 30.52 27.78 53,300 35,100 0.7
24/10/2022
29.74
 125,000 31.69 31.69 29.35 17,200 13,300 0.2
21/10/2022
31.54
 58,500 32.09 32.09 30.68 11,400 4,000 0.3
20/10/2022
32.01
 18,400 32.32 32.32 31.54 9,200 1,700 0.3
19/10/2022
32.01
 125,500 32.09 32.24 31.54 80,900 3,900 3.1
18/10/2022
31.54
 93,300 32.09 32.09 30.87 3,400 11,000 -0.3
17/10/2022
31.30
 118,300 31.30 31.30 30.36 5,200 7,500 -0.1
14/10/2022
31.62
 66,100 33.81 33.81 31.38 19,610 1,900 0.7
13/10/2022
32.79
 170,800 32.79 32.79 30.25 103,500 8,500 4.0
12/10/2022
31.77
 54,400 30.21 31.77 30.05 8,314 5,200 0.1
11/10/2022
30.21
 200,100 32.79 32.79 30.21 107,500 23,600 3.2
10/10/2022
32.48
 105,200 29.19 32.48 29.19 60,100 43,300 0.7
07/10/2022
31.07
 218,000 33.38 33.38 31.07 25,400 4,400 0.8
06/10/2022
33.38
 27,900 34.51 35.18 33.34 2,863 6,300 -0.1
05/10/2022
34.82
 28,500 35.22 35.69 34.20 2,024 13,500 -0.5
04/10/2022
34.00
 67,400 33.34 34.28 33.34 25,620 1,900 1.0
03/10/2022
33.34
 126,800 35.84 35.84 33.34 8,800 4,100 0.2
30/09/2022
35.84
 68,700 34.90 35.92 34.08 9,438 3,300 0.3
29/09/2022
34.90
 182,100 36.23 37.49 34.90 10,400 10,000 0.0
28/09/2022
36.31
 75,700 37.17 37.49 36.31 4,400 2,300 0.1
27/09/2022
37.88
 75,600 36.00 37.88 36.00 5,400 797 0.2
26/09/2022
37.17
 186,700 39.91 39.91 36.94 12,500 1,362 0.5
23/09/2022
39.60
 71,800 39.91 40.07 39.13 7,800 5,408 0.1
22/09/2022
39.83
 124,800 39.29 39.91 39.05 4,100 3,900 0.0
21/09/2022
39.83
 59,400 40.85 40.85 39.68 2,800 18,700 -0.8
20/09/2022
40.69
 154,900 40.22 41.08 39.60 99,600 6,100 4.9
19/09/2022
40.30
 160,000 41.40 41.48 39.21 5,251 4,690 0.0
16/09/2022
41.32
 243,500 42.26 42.88 40.62 37,200 39,121 -0.1
15/09/2022
41.48
 255,800 39.91 41.48 39.36 64,500 14,561 1.8
14/09/2022
39.60
 129,300 39.83 39.83 38.82 50,519 14,100 0.1
13/09/2022
39.83
 188,400 39.52 41.16 39.52 18,900 18,713 0.1
12/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2462 (Volume + 24.62%, Ratio=0.25)
12/09/2022
39.13
 318,700 37.99 39.13 36.82 122,236 1,061 1.8
09/09/2022
36.62
 173,700 36.28 36.62 35.88 29,500 2,300 1.8
08/09/2022
36.11
 205,600 36.73 36.79 35.71 41,600 1,000 2.6
07/09/2022
35.88
 377,900 36.96 36.96 35.71 49,600 7,700 2.6
06/09/2022
36.79
 560,600 34.52 36.79 34.46 44,500 19,900 1.6
05/09/2022
34.40
 1,300,600 34.06 34.52 33.44 307,700 7,300 18.2
31/08/2022
33.55
 832,900 34.40 34.69 33.38 8,000 10,600 -0.2
30/08/2022
34.97
 365,800 34.74 35.71 34.40 29,400 2,800 1.6
29/08/2022
34.63
 112,700 34.12 34.69 33.66 7,500 300 0.4
26/08/2022
34.12
 238,600 34.80 35.26 33.83 33,500 8,500 1.5
25/08/2022
35.20
 219,400 36.39 36.39 34.97 5,100 13,000 -0.5
24/08/2022
36.39
 67,000 37.87 37.99 36.39 4,000 100 0.2
23/08/2022
37.87
 68,800 37.13 38.04 37.13 30,700 7,300 1.6
22/08/2022
38.10
 55,300 37.70 38.38 37.36 29,100 21,200 0.5
19/08/2022
38.55
 46,800 38.95 38.95 38.10 5,300 8,500 -0.2
18/08/2022
39.24
 102,100 38.38 39.81 38.10 16,200 17,200 -0.1
17/08/2022
38.38
 38,300 38.10 38.50 37.82 1,900 7,400 -0.4
16/08/2022
38.50
 91,600 37.87 38.50 37.87 3,000 21,100 -1.2
15/08/2022
38.21
 101,700 35.94 38.21 35.94 25,600 49,200 -1.6
12/08/2022
36.45
 80,700 35.14 36.73 35.14 600 6,000 -0.3
11/08/2022
35.48
 93,000 35.20 35.94 35.20 42,200 1,000 2.6
10/08/2022
35.20
 40,600 35.31 35.54 35.20 400 5,000 -0.3
09/08/2022
35.82
 57,000 35.48 35.82 34.97 9,300 20,300 -0.7
08/08/2022
35.54
 28,300 34.69 35.54 34.69 700 15,000 -0.9
05/08/2022
35.54
 44,100 34.97 35.54 34.23 1,400 26,700 -1.6
04/08/2022
35.65
 39,400 34.12 35.82 34.12 10,500 21,800 -0.7
03/08/2022
34.69
 31,600 33.95 35.20 33.66 3,800 1,100 0.2
02/08/2022
35.26
 18,800 35.26 35.26 34.46 3,600 9,100 -0.3
01/08/2022
35.09
 27,100 34.12 35.09 34.12 600 1,700 -0.1
29/07/2022
33.49
 4,800 33.49 33.49 33.27 1,400 1,100 0.0
28/07/2022
33.15
 17,700 33.10 34.01 33.10 900 14,900 -0.8
27/07/2022
33.78
 63,400 32.98 33.83 32.98 2,000 33,500 -1.9
26/07/2022
33.32
 8,300 32.24 33.32 32.24 5,000 2,500 0.1
25/07/2022
33.49
 13,200 32.41 33.49 32.19 5,300 5,100 0.0
22/07/2022
32.41
 4,200 32.98 33.27 32.41 6,900 1,200 -0.1
21/07/2022
33.55
 26,600 33.27 33.55 32.64 2,900 9,800 -0.4
20/07/2022
33.49
 23,400 32.98 34.06 32.98 20,900 1,300 1.2
19/07/2022
32.98
 22,900 33.27 33.27 32.24 12,900 9,900 0.2
18/07/2022
33.55
 9,300 33.95 33.95 32.07 2,500 2,300 0.0
15/07/2022
33.38
 31,000 33.15 33.49 31.84 7,400 200 0.4
14/07/2022
33.83
 18,000 33.78 34.12 32.36 16,800 2,400 0.9
13/07/2022
33.78
 4,900 33.95 33.95 32.24 100 1,000 -0.1
12/07/2022
33.27
 13,800 32.30 33.27 31.62 3,700 2,200 0.1
11/07/2022
32.30
 31,600 32.41 32.47 31.62 12,100 2,900 0.5
08/07/2022
32.41
 7,300 32.41 32.41 32.07 10,900 6,300 0.5
07/07/2022
32.41
 20,200 32.98 32.98 31.28 5,700 6,400 -0.0
06/07/2022
32.30
 15,100 31.05 32.70 30.99 2,100 5,700 -0.2
05/07/2022
32.87
 16,600 33.49 33.49 31.39 2,600 1,100 0.1
04/07/2022
33.27
 40,100 35.14 35.14 32.81 6,500 16,200 -0.6
01/07/2022
35.26
 45,100 33.15 35.26 31.16 11,600 3,100 0.5

Chính sách bảo mật | Điều khoản sử dụng |