CTCP Tập đoàn Công nghệ CMC (cmg)

18.45
0.95
(5.43%)
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
(2026-09-07) 		-2.50 -10.64% 2,857,600 -193,741 -4.2
18.45
23.75
18.45
2 tháng
(2026-08-06) 		-3.95 -15.83% 5,289,900 -290,641 -6.6
18.45
24.95
18.45
3 tháng
(2026-07-07) 		-6.10 -22.51% 9,717,800 -586,441 -13.9
18.45
27.20
18.45
6 tháng
(2026-04-08) 		-8.30 -28.33% 26,279,100 -2,743,441 -73.9
18.45
29.45
18.45
12 tháng
(2025-10-10) 		-15.36 -42.25% 83,251,700 -4,855,041 -138.0
18.45
38.09
18.45
24 tháng
(2024-10-15) 		-21.59 -50.69% 429,157,700 -10,793,713 -653.6
18.45
48.16
18.45
36 tháng
(2023-10-23) 		-9.12 -30.29% 619,259,000 -9,439,160 -729.4
18.45
57.82
18.45
60 tháng
(2021-11-01) 		-6.35 -23.20% 658,568,100 -2,869,653 -412.5
18.45
57.82
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
7.64
 21,380 8.03 8.03 7.64 3,000 4,000 0.0
23/10/2018
8.03
 6,180 8.15 8.15 7.83 0 0 0
22/10/2018
8.15
 12,660 8.11 8.15 8.03 5,000 0 0.1
19/10/2018
8.03
 8,870 7.83 8.03 7.64 0 0 0
18/10/2018
7.83
 27,720 8.27 8.27 7.83 2,800 0 0.1
17/10/2018
7.99
 21,380 7.95 8.30 7.95 0 0 0
16/10/2018
7.95
 11,210 8.01 8.01 7.95 0 0 0
15/10/2018
7.95
 9,400 8.03 8.03 7.83 2,000 1,080 0.0
12/10/2018
8.03
 91,890 7.44 8.15 7.44 240 800 0.0
11/10/2018
7.83
 176,490 7.83 8.23 7.83 2,120 0 0.0
10/10/2018
8.42
 32,410 8.42 8.48 8.23 2,840 0 0.1
09/10/2018
8.42
 28,860 8.81 8.81 8.42 0 0 0
08/10/2018
8.74
 28,800 8.97 8.97 8.74 0 0 0
05/10/2018
8.97
 53,270 8.83 9.01 8.83 0 0 0
04/10/2018
9.01
 36,170 9.01 9.17 8.81 5,000 0 0.1
03/10/2018
9.01
 47,520 9.17 9.17 8.87 0 0 0
02/10/2018
9.07
 26,950 9.32 9.32 8.85 4,870 0 0.1
01/10/2018
9.32
 9,690 9.40 9.44 9.21 0 0 0
28/09/2018
9.40
 30,510 9.32 9.40 9.32 5,400 0 0.1
27/09/2018
9.32
 56,090 9.17 9.36 9.17 2,140 0 0.1
26/09/2018
9.17
 45,590 9.01 9.24 9.01 0 0 0
25/09/2018
9.17
 19,050 8.97 9.40 8.97 0 0 0
24/09/2018
9.01
 32,160 9.01 9.21 8.91 0 0 0
21/09/2018
9.01
 25,090 9.09 9.24 8.85 0 0 0
20/09/2018
9.13
 44,640 9.24 9.24 9.13 2,120 0 0.1
19/09/2018
9.24
 32,380 9.56 9.56 9.17 2,080 0 0.1
18/09/2018
9.56
 46,420 9.60 9.60 9.17 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
9.52
 84,900 9.44 9.60 9.05 0 0 0
14/09/2018
9.01
 76,560 8.76 9.22 8.62 0 1,000 0.0
13/09/2018
8.76
 24,730 8.62 8.76 8.51 0 0 0
12/09/2018
8.69
 37,030 8.78 8.81 8.58 0 0 0
11/09/2018
8.85
 28,240 8.83 8.85 8.58 0 0 0
10/09/2018
8.76
 46,040 8.76 8.83 8.62 0 0 0
07/09/2018
8.76
 26,050 8.69 8.76 8.47 0 0 0
06/09/2018
8.63
 11,300 8.72 8.72 8.58 0 0 0
05/09/2018
8.65
 45,630 8.79 8.79 8.33 0 600 0.0
04/09/2018
8.65
 42,170 8.85 8.85 8.53 0 0 0
31/08/2018
8.86
 64,350 9.04 9.04 8.72 0 0 0
30/08/2018
8.86
 93,240 8.94 9.08 8.86 0 0 0
29/08/2018
9.08
 43,240 9.33 9.33 8.94 2,500 0 0.1
28/08/2018
9.22
 63,560 9.15 9.22 8.90 10,000 500 0.2
27/08/2018
9.15
 51,840 9.13 9.15 8.94 20,000 0 0.5
24/08/2018
9.13
 90,590 9.22 9.29 8.90 6,000 0 0.2
23/08/2018
9.08
 58,660 8.83 9.08 8.69 0 10 0.0
22/08/2018
8.67
 116,760 8.23 8.67 8.16 0 0 0
21/08/2018
8.23
 49,800 8.00 8.23 7.87 0 0 0
20/08/2018
8.00
 21,010 7.91 8.00 7.80 0 0 0
17/08/2018
7.94
 17,570 8.05 8.05 7.82 2,000 0 0.0
16/08/2018
7.94
 26,990 7.91 7.98 7.62 0 0 0
15/08/2018
8.03
 57,310 8.12 8.12 7.89 4,000 0 0.1
14/08/2018
8.12
 44,010 8.26 8.26 8.05 0 0 0
13/08/2018
8.16
 74,660 7.94 8.16 7.80 500 3,100 -0.1
10/08/2018
7.84
 81,560 7.64 7.84 7.59 1,000 2,120 0.0
09/08/2018
7.62
 104,930 7.41 7.80 7.30 460 0 0.0
08/08/2018
7.36
 18,790 7.38 7.43 7.20 0 0 0
07/08/2018
7.38
 19,600 7.23 7.38 7.20 0 30 0.0
06/08/2018
7.30
 10,680 7.30 7.34 7.20 1,000 970 0.0
03/08/2018
7.41
 16,940 7.29 7.41 7.23 200 1,250 0.0
02/08/2018
7.27
 5,480 7.11 7.59 7.11 0 0 0
01/08/2018
7.27
 11,510 7.46 7.50 7.27 0 0 0
31/07/2018
7.52
 60,140 7.23 7.52 7.16 0 0 0
30/07/2018
7.20
 21,260 7.34 7.45 7.16 10 0 0.0
27/07/2018
7.34
 11,800 7.22 7.34 7.16 0 3,000 -0.1
26/07/2018
7.34
 8,770 7.27 7.38 7.16 0 0 0
25/07/2018
7.38
 9,300 7.38 7.45 7.34 600 0 0.0
24/07/2018
7.38
 21,250 7.27 7.38 7.13 0 0 0
23/07/2018
7.45
 16,600 7.45 7.62 7.27 100 10 0.0
20/07/2018
7.55
 13,090 7.45 7.80 7.30 500 0 0.0
19/07/2018
7.69
 20,900 7.80 7.84 7.69 3,900 0 0.1
18/07/2018
7.80
 106,690 7.38 7.80 7.27 43,500 0 0.9
17/07/2018
7.34
 49,110 7.02 7.34 6.99 24,500 0 0.5
16/07/2018
7.02
 13,950 7.06 7.06 6.95 6,760 0 0.1
13/07/2018
6.95
 19,940 6.74 6.95 6.74 1,300 0 0.0
12/07/2018
6.90
 2,130 6.95 6.97 6.74 0 0 0
11/07/2018
6.95
 24,690 6.74 7.02 6.67 12,000 0 0.2
10/07/2018
6.99
 22,720 7.06 7.06 6.63 1,200 0 0.0
09/07/2018
6.91
 32,350 6.88 7.02 6.74 3,470 0 0.1
06/07/2018
6.88
 18,740 6.49 6.95 6.49 0 0 0
05/07/2018
6.63
 61,750 6.70 7.06 6.35 930 0 0.0
04/07/2018
6.70
 39,830 7.06 7.09 6.59 2,000 0 0.0
03/07/2018
7.06
 51,310 7.45 7.64 7.06 0 0 0
02/07/2018
7.38
 35,620 7.23 7.55 7.16 0 0 0
29/06/2018
7.55
 22,740 7.45 7.55 7.27 0 0 0
28/06/2018
7.52
 15,950 7.48 7.62 7.38 0 0 0
27/06/2018
7.62
 14,000 7.59 7.66 7.48 2,000 0 0.0
26/06/2018
7.59
 7,930 7.45 7.59 7.27 0 0 0
25/06/2018
7.27
 34,610 7.16 7.98 7.16 0 18,250 -0.4
22/06/2018
7.62
 38,450 7.30 7.62 7.11 0 2,250 0.0
21/06/2018
7.16
 28,020 7.62 7.62 7.16 0 500 0.0
20/06/2018
7.45
 15,030 7.62 7.62 7.16 0 0 0
19/06/2018
7.41
 39,340 7.41 7.41 7.20 70 0 0.0
18/06/2018
7.45
 45,820 7.52 7.77 7.41 0 0 0
15/06/2018
7.62
 7,430 7.62 7.84 7.62 0 0 0
14/06/2018
7.91
 13,850 7.91 7.94 7.69 0 600 0.0
13/06/2018
7.91
 51,160 7.41 7.91 7.23 2,000 0 0.0
12/06/2018
7.52
 103,570 7.87 7.87 7.39 0 0 0
11/06/2018
7.94
 56,570 7.69 8.16 7.69 1,000 8,980 -0.2
08/06/2018
8.16
 23,100 8.14 8.30 7.91 3,200 3,000 0.0
07/06/2018
8.14
 40,920 8.21 8.21 7.80 100 10,060 -0.2
06/06/2018
8.21
 58,500 7.52 8.21 7.45 0 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc