CTCP Tập đoàn Công nghệ CMC (cmg)

35.10
-0.70
(-1.96%)
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
(2025-11-17) 		-2.80 -7.25% 5,855,400 -375,600 -14.0
35.10
38.65
35.10
2 tháng
(2025-10-16) 		-2.20 -5.79% 21,857,900 -206,400 -6.1
35.10
41.90
35.10
3 tháng
(2025-09-16) 		-5.75 -13.84% 34,279,000 -320,400 -10.0
35.10
42.70
35.10
6 tháng
(2025-06-18) 		-0.85 -2.32% 145,638,900 4,398,237 211.0
35.10
45.95
35.10
12 tháng
(2024-12-20) 		-15.10 -29.67% 272,548,500 6,152,907 308.0
28.85
50.90
35.10
24 tháng
(2023-12-26) 		-1.14 -3.08% 558,194,700 -10,326,592 -722.6
28.85
63.60
35.10
36 tháng
(2023-01-03) 		6.54 22.36% 578,241,300 -5,437,371 -506.7
27.71
63.60
35.10
60 tháng
(2021-01-11) 		17.71 97.85% 624,067,800 -41,711 -234.4
14.57
63.60
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2010
6.73
 4,930 6.89 6.89 6.63 490 0 0.0
22/09/2010
6.89
 12,710 7.12 7.12 6.79 5,000 100 0.1
21/09/2010
6.82
 14,750 7.05 7.05 6.82 0 10,000 -0.2
20/09/2010
7.02
 9,080 7.05 7.05 6.89 0 0 0
17/09/2010
6.92
 5,500 7.19 7.19 6.89 1,900 0 0.0
16/09/2010
6.86
 29,460 6.82 7.05 6.82 13,000 16,000 -0.1
15/09/2010
6.89
 8,680 6.92 6.92 6.82 7,410 3,400 0.1
14/09/2010
6.89
 20,070 7.09 7.09 6.79 0 0 0
13/09/2010
6.76
 8,900 6.76 7.15 6.76 1,000 0 0.0
10/09/2010
7.05
 17,200 7.42 7.42 7.05 16,000 0 0.3
09/09/2010
7.22
 36,150 7.09 7.22 6.99 21,000 9,000 0.3
08/09/2010
7.22
 11,320 7.35 7.35 7.12 4,000 430 0.1
07/09/2010
7.35
 49,260 7.12 7.35 7.09 4,000 5,550 -0.0
06/09/2010
7.38
 22,200 7.55 7.55 7.35 4,830 2,000 0.1
01/09/2010
7.22
 9,310 7.35 7.35 7.15 0 800 -0.0
31/08/2010
7.19
 21,000 6.89 7.19 6.89 0 4,920 -0.1
30/08/2010
6.89
 23,730 6.89 6.89 6.89 0 13,000 -0.3
27/08/2010
6.56
 49,880 6.40 6.66 6.37 1,300 12,000 -0.2
26/08/2010
6.69
 43,850 6.89 7.28 6.69 2,600 25,000 -0.5
25/08/2010
6.99
 11,220 7.22 7.22 6.99 200 0 0.0
24/08/2010
7.35
 15,140 7.38 7.55 7.15 1,000 0 0.0
23/08/2010
7.28
 14,680 7.68 7.68 7.28 10,000 0 0.2
20/08/2010
7.38
 19,920 7.55 7.55 7.38 8,000 0 0.2
19/08/2010
7.38
 12,030 7.42 7.55 7.35 1,990 0 0.0
18/08/2010
7.38
 33,080 7.68 7.71 7.28 500 0 0.0
17/08/2010
7.55
 15,200 7.84 7.84 7.55 0 0 0
16/08/2010
7.84
 18,830 7.81 7.84 7.48 0 0 0
13/08/2010
7.48
 11,140 7.15 7.55 7.15 10 0 0.0
12/08/2010
7.25
 22,580 7.58 7.58 7.25 6,700 0 0.2
11/08/2010
7.61
 10,770 7.58 7.71 7.58 1,400 0 0.0
10/08/2010
7.58
 18,720 7.78 7.78 7.55 0 0 0
09/08/2010
7.78
 66,890 7.81 8.14 7.71 0 0 0
06/08/2010
7.78
 43,640 7.55 7.78 7.48 6,300 0 0.1
05/08/2010
7.45
 31,000 7.38 7.68 7.38 0 21,730 -0.5
04/08/2010
7.58
 48,560 7.81 7.84 7.58 36,010 19,000 0.4
03/08/2010
7.81
 11,090 7.87 7.87 7.81 1,500 0 0.0
02/08/2010
7.81
 38,500 7.87 7.87 7.81 28,990 0 0.7
30/07/2010
7.81
 13,150 7.71 7.81 7.71 0 0 0
29/07/2010
7.58
 26,870 7.25 7.71 7.25 0 0 0
28/07/2010
7.55
 4,610 7.84 7.87 7.55 0 0 0
27/07/2010
7.84
 17,840 7.87 7.94 7.84 0 0 0
26/07/2010
7.84
 19,950 8.04 8.07 7.84 1,900 0 0.0
23/07/2010
8.04
 10,140 8.20 8.20 7.97 4,200 0 0.1
22/07/2010
7.97
 14,410 8.04 8.04 7.97 5,330 0 0.1
21/07/2010
8.04
 22,780 8.10 8.14 8.04 4,300 0 0.1
20/07/2010
8.04
 14,840 8.01 8.17 8.01 1,000 0 0.0
19/07/2010
8.20
 4,500 8.04 8.27 8.04 1,500 0 0.0
16/07/2010
8.27
 9,730 8.20 8.27 8.17 0 0 0
15/07/2010
8.17
 27,670 8.37 8.37 8.14 15,160 0 0.4
14/07/2010
8.27
 18,900 8.30 8.30 8.27 7,000 0 0.2
13/07/2010
8.27
 23,790 8.27 8.30 8.20 0 0 0
12/07/2010
8.20
 21,100 8.04 8.20 8.04 3,000 1,000 0.0
09/07/2010
8.04
 20,220 8.43 8.53 8.04 0 0 0
08/07/2010
8.33
 40,500 8.20 8.33 8.20 0 0 0
07/07/2010
8.24
 70,360 8.04 8.37 8.04 0 4,000 -0.1
06/07/2010
8.20
 57,730 8.14 8.37 7.97 10,000 3,000 0.2
05/07/2010
8.37
 21,260 8.43 8.43 8.07 0 0 0
02/07/2010
8.33
 19,550 8.37 8.40 8.04 0 0 0
01/07/2010
8.37
 43,400 8.17 8.37 8.04 26,400 0 0.7
30/06/2010
8.20
 19,160 8.20 8.20 8.07 10,000 5,000 0.1
29/06/2010
8.47
 30,400 7.94 8.47 7.94 0 0 0
28/06/2010
8.17
 2,100 8.20 8.20 8.04 0 0 0
25/06/2010
7.97
 42,800 7.91 8.17 7.91 25,420 0 0.6
24/06/2010
8.07
 17,430 8.07 8.37 8.07 0 10 -0.0
23/06/2010
8.20
 6,900 8.17 8.43 8.14 0 0 0
22/06/2010
8.14
 14,320 8.24 8.24 8.07 0 0 0
21/06/2010
8.24
 4,280 8.53 8.53 8.20 0 0 0
18/06/2010
8.43
 30,800 8.50 8.50 8.27 8,670 0 0.2
17/06/2010
8.43
 6,630 8.37 8.47 8.20 0 0 0
16/06/2010
8.40
 34,240 8.53 8.53 8.33 6,000 0 0.2
15/06/2010
8.37
 17,800 8.10 8.37 8.10 0 0 0
14/06/2010
8.37
 41,560 8.20 8.47 8.20 1,330 0 0.0
11/06/2010
8.20
 24,050 8.20 8.27 8.20 4,000 0 0.1
10/06/2010
8.04
 12,030 8.10 8.17 8.04 4,000 0 0.1
09/06/2010
8.17
 15,340 8.27 8.27 8.17 3,000 0 0.1
08/06/2010
7.87
 91,920 8.04 8.10 7.87 50 0 0.0
07/06/2010
7.74
 66,660 7.87 8.04 7.74 41,000 0 1.0
04/06/2010
8.04
 79,820 8.04 8.40 8.04 1,800 41,870 -1.0
03/06/2010
8.40
 68,100 8.24 8.47 8.24 0 16,000 -0.4
02/06/2010
8.43
 34,520 8.60 8.60 8.40 0 0 0
01/06/2010
8.53
 28,930 8.53 8.63 8.47 0 0 0
31/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
31/05/2010
8.53
 34,260 8.10 8.53 8.10 4,100 0 0.1
28/05/2010
8.47
 45,170 8.59 8.59 8.37 290 0 0.0
27/05/2010
8.21
 12,470 8.15 8.31 8.02 0 0 0
26/05/2010
8.37
 48,770 8.37 8.37 8.31 0 0 0
25/05/2010
7.99
 64,290 7.99 7.99 7.83 0 0 0
24/05/2010
7.63
 51,720 7.28 7.63 7.28 0 0 0
21/05/2010
7.28
 226,200 7.28 7.57 7.28 3,300 0 0.1
20/05/2010
7.67
 131,870 7.51 7.83 7.48 138,140 215,940 -1.9
19/05/2010
7.86
 78,260 8.24 8.24 7.86 18,590 0 0.5
18/05/2010
8.24
 58,310 8.31 8.50 8.24 5,000 142,800 -3.6
17/05/2010
8.50
 62,760 8.94 8.94 8.50 2,000 12,000 -0.3
14/05/2010
8.94
 249,050 8.94 9.14 8.72 1,000 0 0.0
13/05/2010
8.72
 293,650 8.43 8.94 8.31 500 192,470 -5.1
12/05/2010
8.69
 167,440 8.94 8.94 8.69 10,060 6,600 0.1
11/05/2010
9.14
 38,580 9.58 9.58 9.14 500 6,000 -0.2
10/05/2010
9.39
 58,130 8.94 9.46 8.82 0 136,480 -3.7
07/05/2010
9.01
 335,050 9.84 9.84 9.01 200 74,000 -2.1
06/05/2010
9.39
 301,310 8.85 9.39 8.85 0 42,000 -1.2
05/05/2010
8.94
 101,450 8.94 9.23 8.94 26,000 12,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |