CTCP Tập đoàn Công nghệ CMC (cmg)

53.30
-0.70
(-1.30%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |