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)
14/12/2017
19.09
 433,820 18.99 19.09 18.72 100 4,000 -0.2
13/12/2017
17.84
 514,940 17.67 17.84 17.63 1,130 21,650 -0.9
12/12/2017
16.69
 686,540 15.99 16.69 15.95 6,900 2,960 0.2
11/12/2017
15.60
 589,240 14.82 15.91 14.35 3,100 0 0.1
08/12/2017
14.88
 509,360 14.63 14.88 14.43 3,000 7,000 -0.2
07/12/2017
13.92
 588,400 13.26 13.92 13.26 31,570 2,000 1.1
06/12/2017
13.03
 543,450 12.40 13.26 12.32 1,750 0 0.1
05/12/2017
12.40
 672,070 12.17 12.87 11.82 10,170 59,080 -1.5
04/12/2017
12.17
 346,440 12.01 12.25 11.90 4,710 31,520 -0.8
01/12/2017
11.66
 314,300 11.58 11.78 11.23 0 500 -0.0
30/11/2017
11.54
 359,990 11.39 11.74 11.39 1,190 20,000 -0.6
29/11/2017
11.39
 775,640 11.74 12.05 11.39 12,000 0 0.4
28/11/2017
11.54
 462,620 10.94 11.62 10.94 600 0 0.0
27/11/2017
10.94
 712,550 10.71 10.94 10.71 540 10,000 -0.3
24/11/2017
10.24
 326,140 9.97 10.34 9.97 8,330 600 0.2
23/11/2017
10.04
 459,520 10.08 10.57 9.98 10,790 100 0.3
22/11/2017
9.95
 242,430 10.12 10.30 9.87 290 0 0.0
21/11/2017
10.06
 444,630 9.81 10.37 9.81 5,710 65,020 -1.6
20/11/2017
9.79
 246,780 9.17 9.85 9.17 111,100 11,500 2.3
17/11/2017
9.24
 206,350 9.36 9.44 9.20 20,670 9,500 0.3
16/11/2017
9.48
 231,390 9.44 9.52 9.20 0 600 -0.0
15/11/2017
9.48
 198,890 9.48 9.71 9.40 0 0 0
14/11/2017
9.59
 281,990 9.77 9.98 9.34 17,500 51,200 -0.8
13/11/2017
9.50
 608,070 8.89 9.50 8.70 100,000 9,400 2.0
10/11/2017
8.89
 236,370 9.71 9.71 8.89 19,800 1,400 0.4
09/11/2017
9.48
 232,490 9.05 9.59 9.05 111,850 0 2.5
08/11/2017
8.97
 241,850 8.66 9.05 8.58 102,200 1,990 2.1
07/11/2017
8.54
 299,550 8.19 8.56 8.19 102,900 2,200 2.0
06/11/2017
8.19
 185,620 7.96 8.42 7.80 101,710 2,420 1.9
03/11/2017
7.88
 58,210 7.88 7.92 7.64 100,200 2,640 1.9
02/11/2017
7.92
 165,480 7.72 8.15 7.68 10,760 0 0.2
01/11/2017
7.66
 194,090 7.29 7.80 7.25 3,230 0 0.1
31/10/2017
7.29
 74,700 7.33 7.37 7.29 6,870 0 0.1
30/10/2017
7.29
 135,100 7.41 7.41 7.16 5,600 0 0.1
27/10/2017
7.22
 157,780 7.10 7.29 7.10 34,700 0 0.6
26/10/2017
7.16
 72,530 7.18 7.18 7.02 25,000 0 0.5
25/10/2017
7.10
 40,700 7.06 7.18 7.06 18,100 0 0.3
24/10/2017
7.14
 189,460 6.90 7.41 6.90 66,000 0 1.2
23/10/2017
6.98
 14,280 6.98 7.02 6.90 0 0 0
20/10/2017
7.00
 72,100 7.10 7.14 6.86 190 0 0.0
19/10/2017
7.10
 78,260 7.27 7.37 7.02 2,700 0 0.0
18/10/2017
7.27
 143,230 7.06 7.41 7.02 1,700 0 0.0
17/10/2017
7.06
 365,770 6.71 7.08 6.63 4,000 0 0.1
16/10/2017
6.63
 18,250 6.67 6.71 6.63 0 0 0
13/10/2017
6.71
 28,280 6.63 6.71 6.55 30 0 0.0
12/10/2017
6.55
 73,280 6.55 6.63 6.51 0 0 0
11/10/2017
6.59
 8,660 6.71 6.71 6.59 3,020 0 0.1
10/10/2017
6.63
 29,860 6.83 6.83 6.59 0 0 0
09/10/2017
6.59
 1,950 6.67 6.67 6.59 1,370 0 0.0
06/10/2017
6.55
 47,080 6.63 6.63 6.55 27,200 0 0.5
05/10/2017
6.63
 39,780 6.71 6.71 6.63 0 0 0
04/10/2017
6.63
 17,800 6.63 6.63 6.55 2,900 0 0.0
03/10/2017
6.59
 19,660 6.63 6.73 6.55 10,800 1,800 0.2
02/10/2017
6.73
 12,120 6.75 6.75 6.55 500 0 0.0
29/09/2017
6.51
 28,100 6.67 6.67 6.51 1,300 0 0.0
28/09/2017
6.51
 14,570 6.67 6.75 6.51 2,890 3,000 -0.0
27/09/2017
6.63
 30,910 6.71 6.75 6.63 2,300 0 0.0
26/09/2017
6.67
 19,290 6.77 6.77 6.67 1,000 0 0.0
25/09/2017
6.75
 11,510 6.86 6.86 6.67 4,200 50 0.1
22/09/2017
6.79
 71,610 6.71 6.83 6.71 0 0 0
21/09/2017
6.71
 72,470 6.59 6.71 6.59 800 0 0.0
20/09/2017
6.59
 45,200 6.47 6.59 6.44 5,000 0 0.1
19/09/2017
6.59
 21,750 6.59 6.63 6.55 50 0 0.0
18/09/2017
6.59
 15,630 6.63 6.63 6.55 0 0 0
15/09/2017
6.59
 29,380 6.63 6.69 6.55 950 2,600 -0.0
14/09/2017
6.51
 51,180 6.55 6.71 6.51 4,280 0 0.1
13/09/2017
6.55
 35,460 6.59 6.67 6.55 0 0 0
12/09/2017
6.59
 2,070 6.59 6.59 6.51 0 0 0
11/09/2017
6.63
 13,830 6.63 6.63 6.51 100 0 0.0
08/09/2017
6.71
 26,770 6.40 6.71 6.40 0 0 0
07/09/2017
6.75
 77,040 6.71 6.83 6.63 310 10,260 -0.2
06/09/2017
6.73
 115,370 6.55 6.83 6.55 41,700 0 0.7
05/09/2017
6.51
 12,290 6.51 6.59 6.38 0 0 0
01/09/2017
6.51
 6,870 6.57 6.57 6.49 0 0 0
31/08/2017
6.44
 32,070 6.55 6.55 6.40 2,000 200 0.0
30/08/2017
6.47
 43,600 6.47 6.51 6.44 0 0 0
29/08/2017
6.32
 12,940 6.24 6.44 6.24 50 0 0.0
28/08/2017
6.26
 35,370 6.44 6.44 6.24 0 0 0
25/08/2017
6.28
 9,210 6.49 6.49 6.28 0 0 0
24/08/2017
6.36
 9,220 6.44 6.59 6.36 0 4,000 -0.1
23/08/2017
6.51
 7,530 6.55 6.55 6.51 0 0 0
22/08/2017
6.51
 187,170 6.12 6.51 6.12 45,730 24,000 0.3
21/08/2017
6.10
 37,320 6.16 6.16 6.08 15,500 0 0.2
18/08/2017
6.12
 44,150 6.24 6.26 6.12 1,000 2,000 -0.0
17/08/2017
6.28
 11,300 6.36 6.38 6.28 2,200 4,000 -0.0
16/08/2017
6.38
 43,640 6.40 6.44 6.24 5,500 0 0.1
15/08/2017
6.40
 36,070 6.47 6.59 6.40 0 0 0
14/08/2017
6.47
 19,570 6.51 6.51 6.36 0 0 0
11/08/2017
6.51
 6,990 6.61 6.61 6.40 0 0 0
10/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2017
6.59
 29,650 6.47 6.63 6.40 3,000 0 0.1
09/08/2017
6.55
 42,470 6.63 6.63 6.44 4,500 0 0.1
08/08/2017
6.63
 80,650 6.66 6.66 6.52 2,150 0 0.0
07/08/2017
6.63
 50,160 6.63 6.63 6.52 6,010 2,530 0.1
04/08/2017
6.61
 40,040 6.52 6.61 6.52 4,500 0 0.1
03/08/2017
6.57
 54,210 6.72 6.72 6.57 0 0 0
02/08/2017
6.59
 89,480 6.59 6.63 6.37 57,840 0 1.0
01/08/2017
6.55
 30,540 6.55 6.55 6.48 0 0 0
31/07/2017
6.52
 51,980 6.59 6.59 6.42 0 0 0
28/07/2017
6.52
 32,330 6.48 6.52 6.41 100 0 0.0
27/07/2017
6.42
 75,420 6.26 6.48 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |