CTCP Tập đoàn Công nghệ CMC (cmg)

35.20
-0.15
(-0.42%)
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
(2025-11-19) 		-3.10 -8.06% 5,787,600 -432,500 -16.0
35.10
38.45
35.20
2 tháng
(2025-10-20) 		-1.65 -4.46% 21,205,100 -255,900 -7.8
35.10
41.90
35.20
3 tháng
(2025-09-22) 		-4.15 -10.51% 30,323,000 -593,000 -21.2
35.10
41.90
35.20
6 tháng
(2025-06-23) 		-0.45 -1.26% 142,896,700 4,798,037 225.7
35.10
45.95
35.20
12 tháng
(2024-12-24) 		-14.20 -28.66% 268,729,400 6,137,549 308.5
28.85
50.36
35.20
24 tháng
(2024-01-02) 		-4.38 -11.02% 556,937,600 -11,435,892 -768.9
28.85
63.60
35.20
36 tháng
(2023-01-04) 		6.37 22% 578,866,600 -5,530,471 -510.2
27.71
63.60
35.20
60 tháng
(2021-01-14) 		17.28 95.61% 624,312,200 -135,811 -237.8
14.57
63.60
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2021
15.84
 88,300 16.10 16.10 15.79 2,700 4,200 -0.1
03/03/2021
16.10
 76,400 16.19 16.19 16.03 2,100 2,100 0
02/03/2021
16.10
 105,700 16.26 16.43 16.05 5,600 13,200 -0.3
01/03/2021
16.12
 117,400 15.98 16.26 15.89 6,800 24,200 -0.6
26/02/2021
15.86
 132,600 15.65 15.98 15.65 6,500 56,200 -1.7
25/02/2021
16.12
 147,100 16.14 16.14 15.86 4,700 10,700 -0.2
24/02/2021
16.14
 109,300 16.26 16.45 15.70 3,800 7,900 -0.1
23/02/2021
16.10
 97,300 16.10 16.21 15.74 1,400 1,100 0.0
22/02/2021
16.10
 132,000 15.84 16.47 15.84 3,500 18,400 -0.5
19/02/2021
15.84
 119,400 15.74 15.89 15.58 23,400 46,900 -0.8
18/02/2021
15.74
 101,400 15.98 15.98 15.70 4,300 700 0.1
17/02/2021
15.86
 94,600 15.46 16.07 15.46 3,500 7,400 -0.1
09/02/2021
15.39
 56,100 15.25 15.74 14.85 4,200 5,900 -0.1
08/02/2021
15.25
 110,300 15.25 15.89 14.90 8,500 5,400 0.1
05/02/2021
15.89
 56,400 15.89 16.21 15.74 8,600 8,300 0.0
04/02/2021
15.89
 77,200 15.42 16.21 15.42 11,400 5,200 0.2
03/02/2021
15.42
 82,100 15.89 15.98 15.39 15,700 30,100 -0.5
02/02/2021
15.39
 79,300 14.62 15.39 14.62 17,100 6,700 0.3
01/02/2021
14.62
 109,700 15.49 15.49 14.62 11,900 7,900 0.1
29/01/2021
15.27
 107,100 14.57 15.37 14.52 10,700 6,300 0.1
28/01/2021
14.57
 135,800 14.57 15.27 14.57 18,100 1,700 0.5
27/01/2021
15.65
 115,300 16.45 16.64 15.51 7,600 4,400 0.1
26/01/2021
16.45
 100,900 16.92 16.92 16.31 8,400 6,000 0.1
25/01/2021
17.20
 62,600 17.34 17.34 16.87 8,100 10,900 -0.1
22/01/2021
17.34
 115,100 17.53 17.86 16.92 12,400 2,800 0.4
21/01/2021
17.39
 56,300 17.39 17.39 16.92 3,600 2,700 0.0
20/01/2021
16.90
 116,700 16.92 17.15 15.98 19,000 9,300 0.3
19/01/2021
16.83
 194,500 17.62 18.07 16.83 26,100 9,700 0.6
18/01/2021
18.07
 116,800 18.09 18.28 18.00 11,700 21,400 -0.4
15/01/2021
18.14
 153,200 18.07 18.31 18.05 15,700 9,200 0.3
14/01/2021
18.07
 165,300 17.91 18.09 17.86 29,200 12,400 0.6
13/01/2021
17.91
 124,600 18.24 18.24 17.86 31,000 5,900 1.0
12/01/2021
18.24
 157,600 18.00 18.28 17.86 22,000 16,300 0.2
11/01/2021
18.09
 173,600 17.91 18.80 17.91 10,100 10,000 0.0
08/01/2021
17.91
 118,300 17.86 18.09 17.81 20,200 1,800 0.7
07/01/2021
17.86
 127,600 18.09 18.17 17.72 7,200 0 0.3
06/01/2021
18.09
 118,100 18.45 18.47 17.86 21,800 400 0.8
05/01/2021
18.42
 181,500 18.71 18.85 18.33 43,000 14,400 1.1
04/01/2021
18.52
 233,400 17.86 18.71 17.86 84,500 16,900 2.6
31/12/2020
17.86
 170,440 17.25 18.14 16.92 54,770 530 2.0
30/12/2020
17.25
 157,660 17.25 17.53 17.25 1,020 33,740 -1.2
29/12/2020
17.30
 111,490 17.32 17.62 16.68 14,640 5,510 0.3
28/12/2020
17.32
 260,340 16.54 17.37 16.54 3,050 14,410 -0.4
25/12/2020
16.52
 134,790 16.45 16.54 16.31 4,160 4,000 0.0
24/12/2020
16.45
 184,380 16.12 16.45 15.42 3,160 1,070 0.1
23/12/2020
15.51
 214,580 15.30 16.12 15.30 760 57,000 -1.9
22/12/2020
15.25
 65,070 15.13 15.25 15.13 1,680 13,080 -0.4
21/12/2020
15.25
 78,380 15.18 15.30 15.18 24,430 18,460 0.2
18/12/2020
15.18
 85,240 15.42 15.42 15.18 11,790 110 0.4
17/12/2020
15.23
 75,690 15.42 15.42 15.18 8,310 9,520 -0.0
16/12/2020
15.37
 77,380 15.27 15.37 15.25 1,500 640 0.0
15/12/2020
15.27
 73,820 15.37 15.39 15.25 9,410 10,080 -0.0
14/12/2020
15.37
 62,190 15.42 15.49 15.37 7,980 13,170 -0.2
11/12/2020
15.44
 36,270 15.32 15.51 15.32 2,890 6,880 -0.1
10/12/2020
15.32
 123,380 15.42 15.46 15.25 5,260 51,120 -1.5
09/12/2020
15.44
 125,350 15.70 15.70 15.25 7,510 98,570 -3.0
08/12/2020
15.51
 197,040 15.70 15.77 15.51 6,260 72,100 -2.2
07/12/2020
15.63
 85,580 15.63 15.67 15.51 20,500 330 0.7
04/12/2020
15.63
 74,770 15.51 15.79 15.37 7,830 3,090 0.2
03/12/2020
15.37
 160,510 15.13 15.96 15.11 4,650 27,620 -0.7
02/12/2020
15.13
 57,020 15.30 15.32 15.13 650 5,280 -0.1
01/12/2020
15.35
 23,960 15.46 15.46 15.27 5,450 2,600 0.1
30/11/2020
15.46
 41,320 15.51 15.51 15.32 3,470 4,550 -0.0
27/11/2020
15.56
 41,870 15.74 15.74 15.51 6,550 2,300 0.1
26/11/2020
15.60
 36,290 15.51 15.65 15.51 1,030 1,230 -0.0
25/11/2020
15.70
 16,660 15.91 15.91 15.56 470 2,320 -0.1
24/11/2020
15.79
 61,820 15.84 15.84 15.70 14,310 560 0.5
23/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2020
15.79
 46,250 16.03 16.03 15.74 8,680 0 0.3
20/11/2020
15.56
 58,310 15.40 15.60 15.40 1,610 2,170 -0.0
19/11/2020
15.40
 73,510 15.26 15.40 15.12 14,190 9,380 0.2
18/11/2020
15.26
 30,790 15.37 15.37 15.26 420 2,080 -0.1
17/11/2020
15.40
 23,120 15.42 15.56 15.33 5,920 6,600 -0.0
16/11/2020
15.42
 56,050 15.65 15.78 15.42 4,640 3,140 0.1
13/11/2020
15.63
 18,470 15.74 15.74 15.56 3,670 1,010 0.1
12/11/2020
15.69
 31,060 15.74 15.74 15.47 760 7,940 -0.2
11/11/2020
15.60
 85,190 15.74 15.83 15.51 19,450 0 0.7
10/11/2020
15.63
 78,840 15.51 15.72 15.47 3,460 15,090 -0.4
09/11/2020
15.49
 87,070 15.44 15.49 15.37 5,860 0 0.2
06/11/2020
15.37
 40,650 15.35 15.47 15.15 1,200 20,170 -0.6
05/11/2020
15.35
 12,650 15.28 15.49 15.28 2,630 100 0.1
04/11/2020
15.35
 18,630 15.35 15.37 15.24 3,010 0 0.1
03/11/2020
15.31
 29,490 15.33 15.33 15.19 900 2,030 -0.0
02/11/2020
15.26
 14,640 14.96 15.47 14.96 1,060 3,300 -0.1
30/10/2020
15.01
 49,360 15.28 15.28 14.92 12,010 8,000 0.1
29/10/2020
15.01
 55,580 15.08 15.19 14.96 8,440 0 0.3
28/10/2020
15.10
 40,420 15.37 15.37 15.10 3,590 170 0.1
27/10/2020
15.28
 22,990 15.42 15.47 15.26 9,140 0 0.3
26/10/2020
15.42
 22,550 15.51 15.56 15.42 6,220 720 0.2
23/10/2020
15.49
 34,340 15.65 15.65 15.33 140 0 0.0
22/10/2020
15.51
 22,510 15.33 15.74 15.33 6,170 0 0.2
21/10/2020
15.60
 123,760 15.78 15.83 15.42 2,520 120 0.1
20/10/2020
15.65
 65,570 15.74 15.83 15.40 35,470 30 1.2
19/10/2020
15.65
 50,370 15.51 15.78 15.51 8,980 40 0.3
16/10/2020
15.51
 62,740 15.65 15.65 15.47 3,410 0 0.1
15/10/2020
15.53
 84,020 15.53 15.65 15.37 1,110 2,000 -0.0
14/10/2020
15.37
 31,090 15.72 15.72 15.37 4,320 500 0.1
13/10/2020
15.51
 49,580 15.56 15.60 15.42 1,640 0 0.1
12/10/2020
15.42
 36,380 15.74 15.97 15.42 2,100 250 0.1
09/10/2020
15.78
 35,000 15.74 15.97 15.63 12,170 2,300 0.3
08/10/2020
15.78
 30,280 15.92 15.92 15.67 2,520 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |