CTCP Tập đoàn Công nghệ CMC (cmg)

52.20
-0.30
(-0.57%)
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
(2024-08-19) 		-2.10 -3.96% 12,624,300 -71,484 -4.5
49.50
54.70
52.50
2 tháng
(2024-07-22) 		-3.20 -5.91% 31,583,100 -1,271,207 -68.6
48.65
56.60
52.50
3 tháng
(2024-06-20) 		-19 -27.18% 67,686,500 -621,047 -31.2
48.65
70.60
52.50
6 tháng
(2024-03-22) 		10.90 27.25% 161,180,000 -5,224,778 -369.7
39.30
70.60
52.50
12 tháng
(2023-09-25) 		12.87 33.83% 182,077,100 669,127 -118.3
34.04
70.60
52.50
24 tháng
(2022-09-29) 		16 45.83% 199,925,900 4,308,541 30.3
25.04
70.60
52.50
36 tháng
(2021-10-04) 		20.80 69.09% 220,886,000 7,010,534 189.2
25.04
70.60
52.50
60 tháng
(2019-10-15) 		31.73 165.56% 256,477,810 8,586,654 259.0
10.89
70.60
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
8.01
 36,150 7.87 8.01 7.76 21,000 9,000 0.3
08/09/2010
8.01
 11,320 8.16 8.16 7.90 4,000 430 0.1
07/09/2010
8.16
 49,260 7.90 8.16 7.87 4,000 5,550 -0.0
06/09/2010
8.19
 22,200 8.38 8.38 8.16 4,830 2,000 0.1
01/09/2010
8.01
 9,310 8.16 8.16 7.94 0 800 -0.0
31/08/2010
7.98
 21,000 7.65 7.98 7.65 0 4,920 -0.1
30/08/2010
7.65
 23,730 7.65 7.65 7.65 0 13,000 -0.3
27/08/2010
7.28
 49,880 7.10 7.39 7.07 1,300 12,000 -0.2
26/08/2010
7.43
 43,850 7.65 8.09 7.43 2,600 25,000 -0.5
25/08/2010
7.76
 11,220 8.01 8.01 7.76 200 0 0.0
24/08/2010
8.16
 15,140 8.19 8.38 7.94 1,000 0 0.0
23/08/2010
8.09
 14,680 8.52 8.52 8.09 10,000 0 0.2
20/08/2010
8.19
 19,920 8.38 8.38 8.19 8,000 0 0.2
19/08/2010
8.19
 12,030 8.23 8.38 8.16 1,990 0 0.0
18/08/2010
8.19
 33,080 8.52 8.56 8.09 500 0 0.0
17/08/2010
8.38
 15,200 8.70 8.70 8.38 0 0 0
16/08/2010
8.70
 18,830 8.67 8.70 8.30 0 0 0
13/08/2010
8.30
 11,140 7.94 8.38 7.94 10 0 0.0
12/08/2010
8.05
 22,580 8.41 8.41 8.05 6,700 0 0.2
11/08/2010
8.45
 10,770 8.41 8.56 8.41 1,400 0 0.0
10/08/2010
8.41
 18,720 8.63 8.63 8.38 0 0 0
09/08/2010
8.63
 66,890 8.67 9.03 8.56 0 0 0
06/08/2010
8.63
 43,640 8.38 8.63 8.30 6,300 0 0.1
05/08/2010
8.27
 31,000 8.19 8.52 8.19 0 21,730 -0.5
04/08/2010
8.41
 48,560 8.67 8.70 8.41 36,010 19,000 0.4
03/08/2010
8.67
 11,090 8.74 8.74 8.67 1,500 0 0.0
02/08/2010
8.67
 38,500 8.74 8.74 8.67 28,990 0 0.7
30/07/2010
8.67
 13,150 8.56 8.67 8.56 0 0 0
29/07/2010
8.41
 26,870 8.05 8.56 8.05 0 0 0
28/07/2010
8.38
 4,610 8.70 8.74 8.38 0 0 0
27/07/2010
8.70
 17,840 8.74 8.81 8.70 0 0 0
26/07/2010
8.70
 19,950 8.92 8.96 8.70 1,900 0 0.0
23/07/2010
8.92
 10,140 9.11 9.11 8.85 4,200 0 0.1
22/07/2010
8.85
 14,410 8.92 8.92 8.85 5,330 0 0.1
21/07/2010
8.92
 22,780 9.00 9.03 8.92 4,300 0 0.1
20/07/2010
8.92
 14,840 8.89 9.07 8.89 1,000 0 0.0
19/07/2010
9.11
 4,500 8.92 9.18 8.92 1,500 0 0.0
16/07/2010
9.18
 9,730 9.11 9.18 9.07 0 0 0
15/07/2010
9.07
 27,670 9.29 9.29 9.03 15,160 0 0.4
14/07/2010
9.18
 18,900 9.21 9.21 9.18 7,000 0 0.2
13/07/2010
9.18
 23,790 9.18 9.21 9.11 0 0 0
12/07/2010
9.11
 21,100 8.92 9.11 8.92 3,000 1,000 0.0
09/07/2010
8.92
 20,220 9.36 9.47 8.92 0 0 0
08/07/2010
9.25
 40,500 9.11 9.25 9.11 0 0 0
07/07/2010
9.14
 70,360 8.92 9.29 8.92 0 4,000 -0.1
06/07/2010
9.11
 57,730 9.03 9.29 8.85 10,000 3,000 0.2
05/07/2010
9.29
 21,260 9.36 9.36 8.96 0 0 0
02/07/2010
9.25
 19,550 9.29 9.32 8.92 0 0 0
01/07/2010
9.29
 43,400 9.07 9.29 8.92 26,400 0 0.7
30/06/2010
9.11
 19,160 9.11 9.11 8.96 10,000 5,000 0.1
29/06/2010
9.40
 30,400 8.81 9.40 8.81 0 0 0
28/06/2010
9.07
 2,100 9.11 9.11 8.92 0 0 0
25/06/2010
8.85
 42,800 8.78 9.07 8.78 25,420 0 0.6
24/06/2010
8.96
 17,430 8.96 9.29 8.96 0 10 -0.0
23/06/2010
9.11
 6,900 9.07 9.36 9.03 0 0 0
22/06/2010
9.03
 14,320 9.14 9.14 8.96 0 0 0
21/06/2010
9.14
 4,280 9.47 9.47 9.11 0 0 0
18/06/2010
9.36
 30,800 9.43 9.43 9.18 8,670 0 0.2
17/06/2010
9.36
 6,630 9.29 9.40 9.11 0 0 0
16/06/2010
9.32
 34,240 9.47 9.47 9.25 6,000 0 0.2
15/06/2010
9.29
 17,800 9.00 9.29 9.00 0 0 0
14/06/2010
9.29
 41,560 9.11 9.40 9.11 1,330 0 0.0
11/06/2010
9.11
 24,050 9.11 9.18 9.11 4,000 0 0.1
10/06/2010
8.92
 12,030 9.00 9.07 8.92 4,000 0 0.1
09/06/2010
9.07
 15,340 9.18 9.18 9.07 3,000 0 0.1
08/06/2010
8.74
 91,920 8.92 9.00 8.74 50 0 0.0
07/06/2010
8.60
 66,660 8.74 8.92 8.60 41,000 0 1.0
04/06/2010
8.92
 79,820 8.92 9.32 8.92 1,800 41,870 -1.0
03/06/2010
9.32
 68,100 9.14 9.40 9.14 0 16,000 -0.4
02/06/2010
9.36
 34,520 9.54 9.54 9.32 0 0 0
01/06/2010
9.47
 28,930 9.47 9.58 9.40 0 0 0
31/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
31/05/2010
9.47
 34,260 9.00 9.47 9.00 4,100 0 0.1
28/05/2010
9.40
 45,170 9.54 9.54 9.29 290 0 0.0
27/05/2010
9.11
 12,470 9.04 9.22 8.90 0 0 0
26/05/2010
9.29
 48,770 9.29 9.29 9.22 0 0 0
25/05/2010
8.86
 64,290 8.86 8.86 8.69 0 0 0
24/05/2010
8.47
 51,720 8.08 8.47 8.08 0 0 0
21/05/2010
8.08
 226,200 8.08 8.40 8.08 3,300 0 0.1
20/05/2010
8.51
 131,870 8.33 8.69 8.30 138,140 215,940 -1.9
19/05/2010
8.72
 78,260 9.15 9.15 8.72 18,590 0 0.5
18/05/2010
9.15
 58,310 9.22 9.43 9.15 5,000 142,800 -3.6
17/05/2010
9.43
 62,760 9.93 9.93 9.43 2,000 12,000 -0.3
14/05/2010
9.93
 249,050 9.93 10.14 9.68 1,000 0 0.0
13/05/2010
9.68
 293,650 9.36 9.93 9.22 500 192,470 -5.1
12/05/2010
9.64
 167,440 9.93 9.93 9.64 10,060 6,600 0.1
11/05/2010
10.14
 38,580 10.64 10.64 10.14 500 6,000 -0.2
10/05/2010
10.42
 58,130 9.93 10.50 9.79 0 136,480 -3.7
07/05/2010
10.00
 335,050 10.92 10.92 10.00 200 74,000 -2.1
06/05/2010
10.42
 301,310 9.82 10.42 9.82 0 42,000 -1.2
05/05/2010
9.93
 101,450 9.93 10.25 9.93 26,000 12,000 0.4
04/05/2010
10.25
 84,680 10.28 10.60 10.21 35,000 20,000 0.4
29/04/2010
10.28
 144,790 10.28 10.64 10.25 67,540 27,510 1.2
28/04/2010
10.28
 128,180 10.64 11.13 10.14 26,970 0 0.8
27/04/2010
10.64
 83,610 10.82 10.99 10.64 40,600 2,000 1.2
26/04/2010
10.92
 138,830 10.99 11.17 10.92 108,540 0 3.4
22/04/2010
10.99
 179,680 11.17 11.31 10.85 133,000 0 4.2
21/04/2010
11.35
 75,680 11.70 11.70 10.99 12,400 0 0.4
20/04/2010
11.35
 269,350 10.82 11.35 10.82 2,000 0 0.1
19/04/2010
10.82
 177,990 11.21 11.52 10.74 37,940 0 1.2
16/04/2010
11.28
 191,940 12.23 12.23 11.28 44,780 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |