CTCP Tập đoàn Công nghệ CMC (cmg)

53
0.80
(1.53%)
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
(2024-08-20) 		-0.60 -1.13% 13,174,500 144,083 6.8
49.50
54.70
52.20
2 tháng
(2024-07-22) 		-1.60 -2.96% 32,910,800 -1,070,207 -58.1
48.65
56.60
52.20
3 tháng
(2024-06-21) 		-18.10 -25.64% 67,314,600 -297,647 -12.1
48.65
70.60
52.20
6 tháng
(2024-03-25) 		13.20 33.59% 162,215,300 -5,063,578 -360.7
39.30
70.60
52.20
12 tháng
(2023-09-25) 		14.47 38.04% 183,404,800 870,127 -107.8
34.04
70.60
52.20
24 tháng
(2022-09-30) 		16.66 46.48% 201,071,500 4,509,141 40.8
25.04
70.60
52.20
36 tháng
(2021-10-05) 		21.51 69.42% 222,148,200 7,201,634 199.1
25.04
70.60
52.20
60 tháng
(2019-10-16) 		33.26 172.83% 257,793,820 8,787,624 269.5
10.89
70.60
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/06/2022
33.27
 21,600 33.49 33.49 32.01 20,600 1,900 1.1
29/06/2022
33.44
 9,000 34.12 34.12 33.10 5,100 700 0.3
28/06/2022
34.06
 36,500 34.12 34.12 32.13 12,200 24,000 -0.7
27/06/2022
34.06
 48,300 32.70 34.12 32.70 33,100 1,100 1.9
24/06/2022
32.98
 26,100 31.28 32.98 30.88 10,700 200 0.6
23/06/2022
31.28
 30,100 31.67 31.67 30.71 6,900 1,200 0.3
22/06/2022
31.73
 12,600 31.28 32.98 31.16 3,200 600 0.1
21/06/2022
31.45
 33,400 31.50 32.64 30.88 12,000 21,000 -0.5
20/06/2022
31.45
 8,400 32.58 32.58 31.39 2,100 2,100 0.0
17/06/2022
32.58
 18,300 31.90 32.75 31.79 10,500 1,800 0.5
16/06/2022
33.10
 16,800 34.01 34.01 31.84 6,500 3,400 0.2
15/06/2022
31.84
 20,300 31.84 32.07 30.88 2,500 3,700 -0.1
14/06/2022
32.47
 13,900 32.87 32.87 31.56 4,800 1,200 0.2
13/06/2022
32.70
 66,700 33.10 33.10 31.73 29,300 600 1.7
10/06/2022
34.06
 40,800 34.52 34.63 33.49 25,700 11,200 0.9
09/06/2022
34.69
 18,900 34.86 34.86 34.29 2,300 2,300 0
08/06/2022
34.57
 30,900 34.12 34.57 33.95 3,200 200 0.2
07/06/2022
34.12
 43,900 33.55 34.35 33.32 29,300 1,800 1.7
06/06/2022
34.35
 26,000 34.69 34.74 33.55 6,600 10,500 -0.2
03/06/2022
34.69
 79,500 33.49 34.69 32.47 28,400 3,600 1.5
02/06/2022
33.49
 29,100 33.04 33.55 32.01 4,900 12,200 -0.4
01/06/2022
33.15
 31,600 34.23 34.23 32.98 12,400 1,300 0.6
31/05/2022
34.23
 39,700 34.46 34.52 33.44 4,300 1,800 0.2
30/05/2022
34.57
 321,700 34.69 34.80 34.12 309,800 289,600 1.2
27/05/2022
34.57
 52,700 33.55 34.63 33.38 32,600 1,600 1.9
26/05/2022
33.55
 245,900 33.55 34.01 31.22 158,500 175,100 -1.0
25/05/2022
33.55
 73,200 30.65 33.55 30.65 58,000 6,900 3.0
24/05/2022
31.73
 64,900 31.45 32.36 30.42 6,900 48,700 -2.3
23/05/2022
32.70
 24,400 33.27 33.27 31.28 16,200 1,400 0.9
20/05/2022
33.27
 85,500 32.30 33.27 30.02 30,300 7,600 1.3
19/05/2022
32.01
 187,000 33.49 33.49 31.22 57,100 180,500 -6.9
18/05/2022
33.55
 19,800 33.04 33.55 32.41 12,000 2,900 0.5
17/05/2022
32.41
 243,500 31.28 32.41 28.60 138,900 182,900 -2.5
16/05/2022
30.71
 32,400 32.36 34.12 30.14 7,500 10,400 -0.2
13/05/2022
32.36
 52,300 33.55 33.83 31.84 6,800 16,700 -0.6
12/05/2022
33.55
 33,000 35.82 35.82 33.55 15,900 11,000 0.3
11/05/2022
35.43
 43,800 34.63 35.43 34.12 10,900 6,300 0.3
10/05/2022
34.91
 42,300 33.15 34.97 33.10 4,400 25,200 -1.3
09/05/2022
35.54
 36,300 35.88 35.88 34.23 14,000 2,900 0.7
06/05/2022
35.94
 45,000 35.26 36.51 34.46 28,300 6,700 1.4
05/05/2022
36.79
 234,800 36.22 36.91 35.82 203,700 3,700 12.7
04/05/2022
36.22
 14,900 36.85 36.85 35.94 3,900 2,200 0.1
29/04/2022
36.85
 52,100 37.70 37.70 35.54 7,000 3,500 0.2
28/04/2022
36.56
 38,400 36.39 37.25 35.54 6,100 12,900 -0.4
27/04/2022
36.22
 28,900 35.94 36.34 34.18 16,500 800 1.0

Chính sách bảo mật | Điều khoản sử dụng |