CTCP Tập đoàn Công nghệ CMC (cmg)

52.10
-0.10
(-0.19%)
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
(2024-08-21) 		-0.40 -0.76% 12,880,700 140,083 6.6
49.50
54.70
52.10
2 tháng
(2024-07-22) 		-1.90 -3.51% 33,403,800 -1,096,007 -59.4
48.65
56.60
52.10
3 tháng
(2024-06-24) 		-14.20 -21.39% 65,785,500 -574,347 -31.2
48.65
66.40
52.10
6 tháng
(2024-03-25) 		12.90 32.82% 162,708,300 -5,089,378 -362.1
39.30
70.60
52.10
12 tháng
(2023-09-26) 		14.56 38.68% 183,834,400 804,227 -111.1
34.04
70.60
52.10
24 tháng
(2022-10-03) 		18.86 56.58% 201,495,800 4,477,203 39.2
25.04
70.60
52.10
36 tháng
(2021-10-06) 		21.21 68.45% 222,561,200 7,165,334 197.2
25.04
70.60
52.10
60 tháng
(2019-10-17) 		32.70 167.75% 258,235,300 8,731,334 267.0
10.89
70.60
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
11.29
 32,380 11.67 11.67 11.19 2,080 0 0.1
18/09/2018
11.67
 46,420 11.72 11.72 11.19 12,970 0 0.3
17/09/2018: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
17/09/2018
11.62
 84,900 11.53 11.72 11.05 0 0 0
14/09/2018
11.00
 76,560 10.69 11.26 10.52 0 1,000 -0.0
13/09/2018
10.69
 24,730 10.52 10.69 10.39 0 0 0
12/09/2018
10.61
 37,030 10.72 10.76 10.48 0 0 0
11/09/2018
10.80
 28,240 10.78 10.80 10.48 0 0 0
10/09/2018
10.69
 46,040 10.69 10.78 10.52 0 0 0
07/09/2018
10.69
 26,050 10.61 10.69 10.35 0 0 0
06/09/2018
10.54
 11,300 10.65 10.65 10.48 0 0 0
05/09/2018
10.56
 45,630 10.74 10.74 10.17 0 600 -0.0
04/09/2018
10.56
 42,170 10.80 10.80 10.41 0 0 0
31/08/2018
10.82
 64,350 11.04 11.04 10.65 0 0 0
30/08/2018
10.82
 93,240 10.91 11.08 10.82 0 0 0
29/08/2018
11.08
 43,240 11.39 11.39 10.91 2,500 0 0.1
28/08/2018
11.26
 63,560 11.17 11.26 10.87 10,000 500 0.2
27/08/2018
11.17
 51,840 11.15 11.17 10.91 20,000 0 0.5
24/08/2018
11.15
 90,590 11.26 11.34 10.87 6,000 0 0.2
23/08/2018
11.08
 58,660 10.78 11.08 10.61 0 10 -0.0
22/08/2018
10.59
 116,760 10.04 10.59 9.96 0 0 0
21/08/2018
10.04
 49,800 9.76 10.04 9.61 0 0 0
20/08/2018
9.76
 21,010 9.65 9.76 9.52 0 0 0
17/08/2018
9.70
 17,570 9.83 9.83 9.55 2,000 0 0.0
16/08/2018
9.70
 26,990 9.65 9.74 9.31 0 0 0
15/08/2018
9.81
 57,310 9.91 9.91 9.63 4,000 0 0.1
14/08/2018
9.91
 44,010 10.09 10.09 9.83 0 0 0
13/08/2018
9.96
 74,660 9.70 9.96 9.52 500 3,100 -0.1
10/08/2018
9.57
 81,560 9.33 9.57 9.26 1,000 2,120 -0.0
09/08/2018
9.31
 104,930 9.05 9.52 8.92 460 0 0.0
08/08/2018
8.98
 18,790 9.00 9.07 8.79 0 0 0
07/08/2018
9.00
 19,600 8.83 9.00 8.79 0 30 -0.0
06/08/2018
8.92
 10,680 8.92 8.96 8.79 1,000 970 0.0
03/08/2018
9.05
 16,940 8.90 9.05 8.83 200 1,250 -0.0
02/08/2018
8.88
 5,480 8.68 9.26 8.68 0 0 0
01/08/2018
8.88
 11,510 9.11 9.16 8.88 0 0 0
31/07/2018
9.18
 60,140 8.83 9.18 8.75 0 0 0
30/07/2018
8.79
 21,260 8.96 9.09 8.75 10 0 0.0
27/07/2018
8.96
 11,800 8.81 8.96 8.75 0 3,000 -0.1
26/07/2018
8.96
 8,770 8.88 9.00 8.75 0 0 0
25/07/2018
9.00
 9,300 9.00 9.09 8.96 600 0 0.0
24/07/2018
9.00
 21,250 8.88 9.00 8.70 0 0 0
23/07/2018
9.09
 16,600 9.09 9.31 8.88 100 10 0.0
20/07/2018
9.22
 13,090 9.09 9.52 8.92 500 0 0.0
19/07/2018
9.39
 20,900 9.52 9.57 9.39 3,900 0 0.1
18/07/2018
9.52
 106,690 9.00 9.52 8.88 43,500 0 0.9
17/07/2018
8.96
 49,110 8.57 8.96 8.53 24,500 0 0.5
16/07/2018
8.57
 13,950 8.62 8.62 8.49 6,760 0 0.1
13/07/2018
8.49
 19,940 8.23 8.49 8.23 1,300 0 0.0
12/07/2018
8.42
 2,130 8.49 8.51 8.23 0 0 0
11/07/2018
8.49
 24,690 8.23 8.57 8.14 12,000 0 0.2
10/07/2018
8.53
 22,720 8.62 8.62 8.10 1,200 0 0.0
09/07/2018
8.44
 32,350 8.40 8.57 8.23 3,470 0 0.1
06/07/2018
8.40
 18,740 7.92 8.49 7.92 0 0 0
05/07/2018
8.10
 61,750 8.18 8.62 7.75 930 0 0.0
04/07/2018
8.18
 39,830 8.62 8.66 8.05 2,000 0 0.0
03/07/2018
8.62
 51,310 9.09 9.33 8.62 0 0 0
02/07/2018
9.00
 35,620 8.83 9.22 8.75 0 0 0
29/06/2018
9.22
 22,740 9.09 9.22 8.88 0 0 0
28/06/2018
9.18
 15,950 9.13 9.31 9.00 0 0 0
27/06/2018
9.31
 14,000 9.26 9.35 9.13 2,000 0 0.0
26/06/2018
9.26
 7,930 9.09 9.26 8.88 0 0 0
25/06/2018
8.88
 34,610 8.75 9.74 8.75 0 18,250 -0.4
22/06/2018
9.31
 38,450 8.92 9.31 8.68 0 2,250 -0.0
21/06/2018
8.75
 28,020 9.31 9.31 8.75 0 500 -0.0
20/06/2018
9.09
 15,030 9.31 9.31 8.75 0 0 0
19/06/2018
9.05
 39,340 9.05 9.05 8.79 70 0 0.0
18/06/2018
9.09
 45,820 9.18 9.48 9.05 0 0 0
15/06/2018
9.31
 7,430 9.31 9.57 9.31 0 0 0
14/06/2018
9.65
 13,850 9.65 9.70 9.39 0 600 -0.0
13/06/2018
9.65
 51,160 9.05 9.65 8.83 2,000 0 0.0
12/06/2018
9.18
 103,570 9.61 9.61 9.03 0 0 0
11/06/2018
9.70
 56,570 9.39 9.96 9.39 1,000 8,980 -0.2
08/06/2018
9.96
 23,100 9.94 10.13 9.65 3,200 3,000 0.0
07/06/2018
9.94
 40,920 10.02 10.02 9.52 100 10,060 -0.2
06/06/2018
10.02
 58,500 9.18 10.02 9.09 0 1,000 -0.0
05/06/2018
9.37
 45,580 9.26 9.65 9.26 300 0 0.0
04/06/2018
9.39
 80,880 9.05 9.61 9.05 1,600 0 0.0
01/06/2018
9.05
 91,960 9.09 9.09 8.83 1,730 200 0.0
31/05/2018
9.05
 56,510 9.09 9.09 8.88 0 40 -0.0
30/05/2018
9.09
 22,260 9.35 9.35 8.96 0 0 0
29/05/2018
9.22
 102,860 8.36 9.22 8.33 28,600 900 0.6
28/05/2018
8.64
 119,620 9.26 9.26 8.64 1,080 400 0.0
25/05/2018
9.26
 69,100 9.96 9.96 9.26 90 600 -0.0
24/05/2018
9.96
 26,050 9.96 10.33 9.83 0 0 0
23/05/2018
9.96
 86,840 9.78 10.39 9.68 0 0 0
22/05/2018
10.39
 49,780 10.61 10.61 9.87 530 470 0.0
21/05/2018
10.61
 27,730 10.61 10.74 10.39 300 0 0.0
18/05/2018
10.74
 24,300 11.00 11.00 10.39 0 0 0
17/05/2018
10.78
 7,410 11.02 11.02 10.78 0 200 -0.0
16/05/2018
11.02
 82,790 10.89 11.08 10.82 53,120 0 1.3
15/05/2018
10.89
 36,940 10.61 10.89 10.56 1,000 0 0.0
14/05/2018
10.80
 11,160 10.69 10.80 10.69 0 0 0
11/05/2018
10.69
 29,850 10.52 10.80 10.52 0 0 0
10/05/2018
10.82
 35,650 10.82 10.95 10.78 3,000 0 0.1
09/05/2018
10.76
 113,930 10.61 10.82 10.56 37,930 0 0.9
08/05/2018
10.61
 95,140 10.74 10.82 10.39 9,560 280 0.2
07/05/2018
10.69
 56,100 10.61 10.69 10.17 8,700 0 0.2
04/05/2018
10.39
 104,850 10.00 10.39 9.91 3,060 0 0.1
03/05/2018
10.43
 162,040 11.21 11.21 10.43 5,020 0 0.1
02/05/2018
11.21
 182,070 11.21 11.86 11.21 27,660 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |