CTCP Tập đoàn Công nghệ CMC (cmg)

52.70
0.50
(0.96%)
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)
26/04/2022
35.94
 71,600 35.82 35.94 32.92 27,100 7,900 1.2
25/04/2022
35.31
 311,900 37.02 37.08 35.31 206,200 8,600 12.5
22/04/2022
37.93
 310,300 38.10 38.67 36.51 216,600 133,800 5.5
21/04/2022
39.24
 67,900 39.81 39.81 37.25 25,900 9,000 1.2
20/04/2022
39.81
 303,900 37.36 40.03 35.65 229,700 87,000 9.6
19/04/2022
37.42
 150,900 40.32 40.37 37.42 15,700 35,200 -1.3
18/04/2022
40.20
 113,600 39.29 40.37 39.29 26,200 44,500 -1.3
15/04/2022
39.18
 256,000 37.53 39.81 37.53 46,900 45,600 0.1
14/04/2022
37.47
 176,700 37.19 37.53 36.39 19,900 300 1.3
13/04/2022
36.91
 156,800 37.19 37.19 36.17 20,900 3,400 1.1
12/04/2022
36.39
 202,500 36.73 36.85 34.86 159,600 10,600 9.5
08/04/2022
36.22
 77,900 37.53 38.10 35.31 21,400 14,600 0.5
07/04/2022
37.25
 102,200 37.53 38.55 36.96 14,500 4,500 0.7
06/04/2022
36.96
 140,100 36.39 37.59 35.82 29,400 26,900 0.2
05/04/2022
36.00
 110,200 35.71 36.51 35.03 29,500 28,900 0.0
04/04/2022
35.71
 139,200 36.39 36.39 35.26 14,100 1,600 0.8
01/04/2022
36.11
 142,900 34.18 36.68 34.18 36,200 19,400 1.1
31/03/2022
35.82
 249,700 34.80 35.82 34.57 185,900 25,700 9.9
30/03/2022
34.74
 192,000 35.82 35.82 31.62 91,100 68,100 1.7
29/03/2022
33.95
 258,800 31.84 33.95 31.84 98,900 2,000 5.7
28/03/2022
31.73
 64,800 31.84 31.96 31.33 30,700 6,300 1.4
25/03/2022
31.96
 70,200 32.92 32.92 31.90 50,800 4,000 2.7
24/03/2022
32.13
 53,500 32.13 32.98 31.56 20,700 4,000 1.0
23/03/2022
31.96
 42,100 31.39 32.01 31.39 10,500 5,900 0.3
22/03/2022
31.39
 170,800 33.04 33.27 31.28 11,600 6,800 0.3
21/03/2022
33.55
 12,200 34.06 34.06 32.98 300 600 -0.0
18/03/2022
33.83
 73,200 35.26 35.26 33.72 11,100 3,500 0.5
17/03/2022
33.72
 305,400 31.67 33.72 31.67 33,500 17,200 1.0
16/03/2022
31.56
 16,700 31.79 31.79 30.71 7,900 200 0.4
15/03/2022
31.56
 35,700 30.99 31.73 30.82 13,000 10,400 0.2
14/03/2022
31.45
 28,000 31.84 31.84 30.82 11,000 9,800 0.1
11/03/2022
31.62
 20,500 31.79 31.90 30.82 11,900 4,800 0.4
10/03/2022
31.73
 47,400 31.84 32.30 31.28 37,900 7,300 1.7
09/03/2022
30.71
 12,900 30.82 31.16 30.48 2,900 2,900 -0
08/03/2022
30.82
 22,000 31.39 31.62 30.76 4,700 5,900 -0.1
07/03/2022
31.56
 7,900 30.71 31.79 30.71 200 1,300 -0.1
04/03/2022
31.79
 27,100 31.79 31.84 30.93 14,000 100 0.8
03/03/2022
31.73
 10,400 31.84 31.84 30.76 2,100 1,600 0.0
02/03/2022
31.10
 31,700 31.10 31.10 30.71 1,600 0 0.1
01/03/2022
31.10
 21,000 31.28 31.28 30.71 600 400 0.0
28/02/2022
31.28
 21,000 31.84 31.84 31.28 2,900 100 0.2
25/02/2022
31.56
 8,000 32.01 32.13 31.56 3,100 0 0.2
24/02/2022
32.01
 42,600 32.47 32.47 30.71 7,800 1,700 0.3
23/02/2022
32.47
 18,500 32.24 32.53 32.13 7,300 0 0.4
22/02/2022
32.24
 18,500 32.41 32.41 32.01 2,500 4,500 -0.1
21/02/2022
32.53
 25,400 32.24 32.98 31.90 500 2,000 -0.1
18/02/2022
32.24
 37,700 32.01 32.41 31.96 9,700 3,200 0.4
17/02/2022
32.24
 10,200 32.64 32.64 31.33 1,300 2,000 -0.0
16/02/2022
31.84
 56,400 30.99 31.84 30.99 600 1,400 -0.0
15/02/2022
31.22
 25,000 30.76 31.56 30.71 400 10,100 -0.5
14/02/2022
31.45
 14,200 31.56 31.67 30.99 200 700 -0.0
11/02/2022
31.56
 14,300 30.14 31.67 30.14 3,100 2,200 0.1
10/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
10/02/2022
31.84
 17,600 32.81 32.81 31.33 7,600 2,900 0.3
09/02/2022
31.30
 95,600 31.25 31.61 30.68 24,400 10,300 0.8
08/02/2022
30.57
 46,000 31.30 31.41 30.41 28,600 14,800 0.8
07/02/2022
30.36
 81,800 30.15 30.36 28.90 51,000 3,000 2.8
28/01/2022
28.38
 30,300 27.02 28.59 26.97 11,800 500 0.6
27/01/2022
27.02
 31,300 26.71 27.02 26.55 4,700 0 0.2
26/01/2022
26.87
 38,100 27.02 27.02 25.98 1,800 19,700 -0.8
25/01/2022
26.92
 65,600 26.92 26.92 25.82 1,900 13,300 -0.6
24/01/2022
26.92
 40,800 28.17 28.17 26.45 300 1,800 -0.1
21/01/2022
28.43
 52,200 28.17 28.69 27.86 15,600 11,800 0.2
20/01/2022
27.65
 13,000 28.17 28.54 27.65 800 3,200 -0.1
19/01/2022
27.65
 37,200 25.82 27.65 25.82 1,000 8,600 -0.4
18/01/2022
25.88
 25,800 26.35 27.08 25.88 8,100 4,500 0.2
17/01/2022
26.61
 65,400 27.18 28.33 26.61 3,500 12,400 -0.5
14/01/2022
28.33
 39,900 28.69 28.69 27.39 3,100 2,000 0.1
13/01/2022
28.59
 39,400 28.69 29.68 27.65 5,900 3,200 0.1
12/01/2022
28.69
 108,300 27.65 28.69 26.71 5,700 16,600 -0.6
11/01/2022
28.69
 76,500 29.74 29.74 28.38 500 23,600 -1.3
10/01/2022
29.74
 50,400 30.73 30.73 29.74 3,000 27,000 -1.3
07/01/2022
30.78
 40,600 30.99 30.99 30.68 1,100 17,800 -1.0
06/01/2022
31.30
 91,100 32.24 32.24 30.26 4,500 77,500 -4.2
05/01/2022
32.45
 21,900 32.61 32.61 31.30 5,700 700 0.3
04/01/2022
31.82
 118,800 31.30 31.82 30.05 4,800 3,100 0.1
31/12/2021
31.30
 13,900 31.30 31.30 30.62 600 1,500 -0.1
30/12/2021
31.04
 17,400 31.41 31.56 30.99 12,500 2,000 0.6
29/12/2021
31.30
 13,100 30.88 31.46 30.52 1,300 5,600 -0.3
28/12/2021
31.30
 12,700 31.04 31.30 30.78 3,100 700 0.1
27/12/2021
31.15
 19,500 29.74 31.30 29.74 2,200 2,700 -0.0
24/12/2021
30.78
 18,700 30.31 31.20 30.26 6,500 3,300 0.2
23/12/2021
30.26
 36,800 30.52 30.99 30.26 3,500 3,100 0.0
22/12/2021
30.99
 81,600 30.78 31.25 30.26 12,600 11,300 0.1
21/12/2021
30.94
 41,700 30.78 30.94 30.31 1,500 900 0.0
20/12/2021
30.94
 78,000 31.30 31.82 30.78 10,100 2,000 0.5
17/12/2021
31.51
 47,100 31.35 31.77 31.20 1,200 2,300 -0.1
16/12/2021
31.35
 42,800 31.30 31.61 31.09 3,600 8,500 -0.3
15/12/2021
31.46
 73,100 31.51 31.77 31.46 10,100 100 0.6
14/12/2021
31.56
 80,200 32.61 32.61 31.51 2,200 13,100 -0.7
13/12/2021
32.08
 37,400 32.81 32.81 31.88 1,900 3,600 -0.1
10/12/2021
32.34
 43,400 31.82 32.34 31.41 1,600 500 0.1
09/12/2021
31.82
 21,300 31.72 31.82 31.35 2,600 600 0.1
08/12/2021
31.67
 85,800 31.72 31.82 31.30 8,500 2,800 0.3
07/12/2021
31.72
 140,600 31.35 32.55 31.35 27,300 500 1.6
06/12/2021
31.35
 90,100 31.82 31.82 31.35 15,900 4,200 0.7
03/12/2021
31.77
 215,600 32.55 32.55 31.72 9,700 2,600 0.4
02/12/2021
32.55
 217,500 32.61 32.66 32.14 8,000 5,400 0.2
01/12/2021
32.61
 270,200 32.40 33.13 32.40 17,600 2,700 0.9
30/11/2021
32.34
 99,200 32.92 33.28 32.34 18,000 15,600 0.2
29/11/2021
33.28
 67,000 32.92 34.64 32.34 2,800 2,000 0

Chính sách bảo mật | Điều khoản sử dụng |