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)
30/07/2019
18.57
 78,920 18.34 19.07 18.25 45,150 190 1.8
29/07/2019
18.70
 120,300 18.75 19.07 18.43 8,170 220 0.3
26/07/2019
18.61
 114,450 19.02 19.53 18.52 11,210 5,740 0.2
25/07/2019
18.66
 68,360 18.29 18.70 18.16 4,020 0 0.2
24/07/2019: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4.088 (Volume + 4.09%, Ratio=0.04)
24/07/2019
18.25
 70,500 18.25 18.39 17.93 3,230 0 0.1
23/07/2019
17.88
 101,930 17.47 18.05 17.47 4,440 20 0.2
22/07/2019
17.47
 93,080 17.67 17.67 17.32 6,860 2,060 0.2
19/07/2019
17.67
 111,520 18.05 18.49 17.67 28,280 2,000 1.1
18/07/2019
18.08
 133,340 17.88 18.49 17.84 2,460 3,210 -0.0
17/07/2019
17.69
 211,330 16.46 17.69 16.46 3,250 32,850 -1.2
16/07/2019
16.55
 57,580 16.59 16.59 16.44 7,950 15,280 -0.3
15/07/2019
16.44
 71,800 16.59 16.63 16.37 2,710 8,870 -0.2
12/07/2019
16.55
 116,460 16.12 16.55 15.99 1,110 34,540 -1.3
11/07/2019
16.12
 47,930 16.20 16.24 15.90 2,690 3,200 -0.0
10/07/2019
16.03
 72,380 15.94 16.16 15.94 14,200 2,250 0.4
09/07/2019
15.73
 119,750 16.18 16.20 15.73 1,140 0 0.0
08/07/2019
16.18
 42,240 16.33 16.37 16.03 10,190 0 0.4
05/07/2019
16.33
 111,910 16.29 16.33 16.16 16,210 500 0.6
04/07/2019
16.37
 73,790 16.55 16.59 16.20 4,700 0 0.2
03/07/2019
16.55
 49,760 16.42 16.55 16.33 18,060 0 0.7
02/07/2019
16.46
 114,150 16.46 16.46 16.24 36,770 9,200 1.0
01/07/2019
16.37
 131,930 16.37 16.59 16.20 6,470 22,000 -0.6
28/06/2019
16.24
 84,330 16.24 16.70 16.03 14,570 0 0.6
27/06/2019
16.46
 124,800 16.46 16.89 16.46 44,270 0 1.7
26/06/2019
16.65
 87,860 16.50 16.78 16.50 23,480 0 0.9
25/06/2019
16.93
 126,580 17.06 17.15 16.63 7,320 4,690 0.1
24/06/2019
17.02
 233,790 16.46 17.02 16.29 57,100 1,600 2.2
21/06/2019
16.16
 252,830 15.94 16.59 15.77 5,170 1,710 0.1
20/06/2019
15.77
 40,060 15.92 15.94 15.60 11,640 0 0.4
19/06/2019
15.64
 58,010 15.64 15.94 15.64 2,110 0 0.1
18/06/2019
15.73
 45,690 16.03 16.03 15.51 3,070 0 0.1
17/06/2019
15.88
 64,350 15.90 15.96 15.73 7,160 20 0.3
14/06/2019
15.90
 107,580 15.68 16.12 15.51 11,030 120 0.4
13/06/2019
15.43
 65,290 15.51 15.94 15.30 180 0 0.0
12/06/2019
16.03
 81,360 16.37 16.48 16.03 28,450 1,820 1.0
11/06/2019
16.29
 185,910 15.56 16.42 15.56 5,750 710 0.2
10/06/2019
15.58
 187,400 15.62 15.79 15.43 43,290 0 1.6
07/06/2019
15.21
 67,780 15.19 15.38 14.87 12,240 0 0.4
06/06/2019
15.19
 69,130 15.25 15.25 14.87 3,580 0 0.1
05/06/2019
14.87
 101,310 15.08 15.30 14.69 5,040 0 0.2
04/06/2019
14.48
 100,940 14.22 14.87 14.22 13,960 7,000 0.2
03/06/2019
14.26
 109,300 15.00 15.51 14.24 8,220 23,010 -0.5
31/05/2019
15.30
 202,430 15.88 16.33 15.00 8,980 12,260 -0.1
30/05/2019
15.88
 193,280 17.15 17.15 15.88 39,480 6,060 1.3
29/05/2019
17.06
 161,810 16.50 17.19 16.37 14,950 4,100 0.4
28/05/2019
16.16
 157,910 15.73 16.24 15.73 2,740 16,030 -0.5
27/05/2019
15.60
 257,900 15.51 15.66 15.30 30,320 17,110 0.5
24/05/2019
14.65
 133,630 14.22 14.78 14.22 38,620 0 1.3
23/05/2019
14.22
 38,850 13.79 14.22 13.62 6,830 0 0.2
22/05/2019
13.79
 66,650 13.79 14.44 13.16 4,050 0 0.1
21/05/2019
14.13
 68,110 13.79 14.18 13.57 24,080 0 0.8
20/05/2019
13.70
 128,670 13.10 13.70 13.10 0 0 0
17/05/2019
13.10
 36,090 12.63 13.19 12.63 3,500 3,700 -0.0
16/05/2019
12.71
 30,080 12.80 12.82 12.67 0 0 0
15/05/2019
12.80
 37,170 12.50 12.80 12.45 2,140 0 0.1
14/05/2019
12.50
 20,070 12.58 12.88 12.41 2,100 0 0.1
13/05/2019
12.71
 20,380 12.24 12.71 12.24 0 0 0
10/05/2019
12.24
 132,240 12.39 12.39 12.07 0 0 0
09/05/2019
12.13
 35,990 12.32 12.32 12.13 3,100 0 0.1
08/05/2019
12.32
 56,620 12.43 12.43 12.09 770 0 0.0
07/05/2019
12.32
 32,110 12.41 12.50 12.28 0 320 -0.0
06/05/2019
12.45
 62,340 12.32 12.45 12.11 1,000 0 0.0
03/05/2019
12.41
 79,350 11.94 12.41 11.94 700 12,420 -0.3
02/05/2019
12.19
 324,630 13.10 13.10 12.19 4,110 0 0.1
26/04/2019
13.10
 53,690 13.27 13.27 13.06 0 6,990 -0.2
25/04/2019
13.01
 63,420 13.03 13.23 12.93 1,240 12,000 -0.3
24/04/2019
13.03
 29,510 13.10 13.10 12.93 0 0 0
23/04/2019
13.01
 44,970 12.75 13.31 12.75 1,550 0 0.0
22/04/2019
12.88
 34,830 12.93 12.95 12.71 120 4,100 -0.1
19/04/2019
13.01
 13,490 12.93 13.36 12.93 0 0 0
18/04/2019
12.80
 125,600 13.36 13.49 12.67 13,050 0 0.4
17/04/2019
13.36
 52,020 13.57 14.20 13.36 0 0 0
16/04/2019
13.98
 58,480 14.22 14.22 13.79 4,000 0 0.1
12/04/2019
14.22
 28,360 14.44 14.44 13.96 15,800 0 0.5
11/04/2019
14.31
 42,030 13.79 14.35 13.70 300 0 0.0
10/04/2019
14.05
 116,380 13.83 14.22 13.70 0 3,000 -0.1
09/04/2019
14.13
 53,700 14.61 14.61 14.13 3,710 2,300 0.0
08/04/2019
14.56
 214,170 14.22 14.74 14.00 1,380 12,360 -0.4
05/04/2019
13.79
 224,780 12.93 13.79 12.93 1,000 120 0.0
04/04/2019
12.91
 69,020 12.93 13.01 12.63 0 47,020 -1.4
03/04/2019
12.91
 15,440 12.45 12.93 12.45 30 4,230 -0.1
02/04/2019
12.93
 36,380 12.78 13.14 12.78 0 100 -0.0
01/04/2019
12.78
 21,770 12.93 12.93 12.73 10 7,930 -0.2
29/03/2019
12.93
 54,070 13.19 13.19 12.84 1,500 5,350 -0.1
28/03/2019
13.03
 15,960 12.58 13.03 12.58 0 560 -0.0
27/03/2019
12.88
 42,400 12.37 13.01 12.37 0 0 0
26/03/2019
12.37
 57,930 12.58 12.67 12.37 0 0 0
25/03/2019
12.35
 58,800 12.71 12.71 12.17 0 0 0
22/03/2019
12.63
 70,670 12.11 12.67 12.11 680 11,100 -0.3
21/03/2019
12.28
 102,000 13.06 13.06 12.28 800 4,620 -0.1
20/03/2019
12.93
 34,870 13.14 13.14 12.71 11,070 0 0.3
19/03/2019
13.14
 28,890 13.57 13.57 13.14 5,700 7,840 -0.1
18/03/2019
13.57
 27,730 13.49 13.57 13.27 730 350 0.0
15/03/2019
13.49
 179,770 13.06 13.72 12.97 44,700 5,010 1.2
14/03/2019
13.31
 29,070 13.31 13.36 13.06 840 5,000 -0.1
13/03/2019
13.31
 61,700 13.57 13.62 13.31 1,660 200 0.0
12/03/2019
13.31
 138,470 12.84 13.36 12.54 1,000 2,140 -0.0
11/03/2019
12.75
 40,160 12.58 12.80 12.58 0 210 -0.0
08/03/2019
12.86
 35,510 12.54 12.86 12.45 0 12,030 -0.3
07/03/2019
12.71
 112,670 13.19 13.19 12.71 0 3,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |