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)
08/10/2018
9.61
 28,800 9.87 9.87 9.61 0 0 0
05/10/2018
9.87
 53,270 9.72 9.91 9.72 0 0 0
04/10/2018
9.91
 36,170 9.91 10.08 9.70 5,000 0 0.1
03/10/2018
9.91
 47,520 10.08 10.08 9.76 0 0 0
02/10/2018
9.98
 26,950 10.26 10.26 9.74 4,870 0 0.1
01/10/2018
10.26
 9,690 10.34 10.38 10.13 0 0 0
28/09/2018
10.34
 30,510 10.26 10.34 10.26 5,400 0 0.1
27/09/2018
10.26
 56,090 10.08 10.30 10.08 2,140 0 0.1
26/09/2018
10.08
 45,590 9.91 10.17 9.91 0 0 0
25/09/2018
10.08
 19,050 9.87 10.34 9.87 0 0 0
24/09/2018
9.91
 32,160 9.91 10.13 9.80 0 0 0
21/09/2018
9.91
 25,090 10.00 10.17 9.74 0 0 0
20/09/2018
10.04
 44,640 10.17 10.17 10.04 2,120 0 0.1
19/09/2018
10.17
 32,380 10.51 10.51 10.08 2,080 0 0.1
18/09/2018
10.51
 46,420 10.56 10.56 10.08 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
10.47
 84,900 10.38 10.56 9.95 0 0 0
14/09/2018
9.91
 76,560 9.63 10.14 9.48 0 1,000 -0.0
13/09/2018
9.63
 24,730 9.48 9.63 9.36 0 0 0
12/09/2018
9.56
 37,030 9.65 9.69 9.44 0 0 0
11/09/2018
9.73
 28,240 9.71 9.73 9.44 0 0 0
10/09/2018
9.63
 46,040 9.63 9.71 9.48 0 0 0
07/09/2018
9.63
 26,050 9.56 9.63 9.32 0 0 0
06/09/2018
9.50
 11,300 9.59 9.59 9.44 0 0 0
05/09/2018
9.52
 45,630 9.67 9.67 9.17 0 600 -0.0
04/09/2018
9.52
 42,170 9.73 9.73 9.38 0 0 0
31/08/2018
9.75
 64,350 9.95 9.95 9.59 0 0 0
30/08/2018
9.75
 93,240 9.83 9.98 9.75 0 0 0
29/08/2018
9.98
 43,240 10.26 10.26 9.83 2,500 0 0.1
28/08/2018
10.14
 63,560 10.06 10.14 9.79 10,000 500 0.2
27/08/2018
10.06
 51,840 10.04 10.06 9.83 20,000 0 0.5
24/08/2018
10.04
 90,590 10.14 10.22 9.79 6,000 0 0.2
23/08/2018
9.98
 58,660 9.71 9.98 9.56 0 10 -0.0
22/08/2018
9.54
 116,760 9.05 9.54 8.97 0 0 0
21/08/2018
9.05
 49,800 8.80 9.05 8.66 0 0 0
20/08/2018
8.80
 21,010 8.70 8.80 8.58 0 0 0
17/08/2018
8.74
 17,570 8.85 8.85 8.60 2,000 0 0.0
16/08/2018
8.74
 26,990 8.70 8.78 8.39 0 0 0
15/08/2018
8.83
 57,310 8.93 8.93 8.68 4,000 0 0.1
14/08/2018
8.93
 44,010 9.09 9.09 8.85 0 0 0
13/08/2018
8.97
 74,660 8.74 8.97 8.58 500 3,100 -0.1
10/08/2018
8.62
 81,560 8.41 8.62 8.35 1,000 2,120 -0.0
09/08/2018
8.39
 104,930 8.15 8.58 8.03 460 0 0.0
08/08/2018
8.09
 18,790 8.11 8.17 7.92 0 0 0
07/08/2018
8.11
 19,600 7.96 8.11 7.92 0 30 -0.0
06/08/2018
8.03
 10,680 8.03 8.07 7.92 1,000 970 0.0
03/08/2018
8.15
 16,940 8.02 8.15 7.96 200 1,250 -0.0
02/08/2018
8.00
 5,480 7.82 8.35 7.82 0 0 0
01/08/2018
8.00
 11,510 8.21 8.25 8.00 0 0 0
31/07/2018
8.27
 60,140 7.96 8.27 7.88 0 0 0
30/07/2018
7.92
 21,260 8.07 8.19 7.88 10 0 0.0
27/07/2018
8.07
 11,800 7.94 8.07 7.88 0 3,000 -0.1
26/07/2018
8.07
 8,770 8.00 8.11 7.88 0 0 0
25/07/2018
8.11
 9,300 8.11 8.19 8.07 600 0 0.0
24/07/2018
8.11
 21,250 8.00 8.11 7.84 0 0 0
23/07/2018
8.19
 16,600 8.19 8.39 8.00 100 10 0.0
20/07/2018
8.31
 13,090 8.19 8.58 8.03 500 0 0.0
19/07/2018
8.46
 20,900 8.58 8.62 8.46 3,900 0 0.1
18/07/2018
8.58
 106,690 8.11 8.58 8.00 43,500 0 0.9
17/07/2018
8.07
 49,110 7.72 8.07 7.68 24,500 0 0.5
16/07/2018
7.72
 13,950 7.76 7.76 7.64 6,760 0 0.1
13/07/2018
7.64
 19,940 7.41 7.64 7.41 1,300 0 0.0
12/07/2018
7.59
 2,130 7.64 7.66 7.41 0 0 0
11/07/2018
7.64
 24,690 7.41 7.72 7.33 12,000 0 0.2
10/07/2018
7.68
 22,720 7.76 7.76 7.29 1,200 0 0.0
09/07/2018
7.61
 32,350 7.57 7.72 7.41 3,470 0 0.1
06/07/2018
7.57
 18,740 7.14 7.64 7.14 0 0 0
05/07/2018
7.29
 61,750 7.37 7.76 6.98 930 0 0.0
04/07/2018
7.37
 39,830 7.76 7.80 7.25 2,000 0 0.0
03/07/2018
7.76
 51,310 8.19 8.41 7.76 0 0 0
02/07/2018
8.11
 35,620 7.96 8.31 7.88 0 0 0
29/06/2018
8.31
 22,740 8.19 8.31 8.00 0 0 0
28/06/2018
8.27
 15,950 8.23 8.39 8.11 0 0 0
27/06/2018
8.39
 14,000 8.35 8.42 8.23 2,000 0 0.0
26/06/2018
8.35
 7,930 8.19 8.35 8.00 0 0 0
25/06/2018
8.00
 34,610 7.88 8.78 7.88 0 18,250 -0.4
22/06/2018
8.39
 38,450 8.03 8.39 7.82 0 2,250 -0.0
21/06/2018
7.88
 28,020 8.39 8.39 7.88 0 500 -0.0
20/06/2018
8.19
 15,030 8.39 8.39 7.88 0 0 0
19/06/2018
8.15
 39,340 8.15 8.15 7.92 70 0 0.0
18/06/2018
8.19
 45,820 8.27 8.54 8.15 0 0 0
15/06/2018
8.39
 7,430 8.39 8.62 8.39 0 0 0
14/06/2018
8.70
 13,850 8.70 8.74 8.46 0 600 -0.0
13/06/2018
8.70
 51,160 8.15 8.70 7.96 2,000 0 0.0
12/06/2018
8.27
 103,570 8.66 8.66 8.13 0 0 0
11/06/2018
8.74
 56,570 8.46 8.97 8.46 1,000 8,980 -0.2
08/06/2018
8.97
 23,100 8.95 9.13 8.70 3,200 3,000 0.0
07/06/2018
8.95
 40,920 9.03 9.03 8.58 100 10,060 -0.2
06/06/2018
9.03
 58,500 8.27 9.03 8.19 0 1,000 -0.0
05/06/2018
8.44
 45,580 8.35 8.70 8.35 300 0 0.0
04/06/2018
8.46
 80,880 8.15 8.66 8.15 1,600 0 0.0
01/06/2018
8.15
 91,960 8.19 8.19 7.96 1,730 200 0.0
31/05/2018
8.15
 56,510 8.19 8.19 8.00 0 40 -0.0
30/05/2018
8.19
 22,260 8.42 8.42 8.07 0 0 0
29/05/2018
8.31
 102,860 7.53 8.31 7.51 28,600 900 0.6
28/05/2018
7.78
 119,620 8.35 8.35 7.78 1,080 400 0.0
25/05/2018
8.35
 69,100 8.97 8.97 8.35 90 600 -0.0
24/05/2018
8.97
 26,050 8.97 9.30 8.85 0 0 0
23/05/2018
8.97
 86,840 8.81 9.36 8.72 0 0 0
22/05/2018
9.36
 49,780 9.56 9.56 8.89 530 470 0.0
21/05/2018
9.56
 27,730 9.56 9.67 9.36 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |