CTCP Tập đoàn Công nghệ CMC (cmg)

17.50
-0.30
(-1.69%)
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
17.50
23.75
17.50
2 tháng
(2026-08-06) 		-3.95 -15.83% 5,289,900 -290,641 -6.6
17.50
24.95
17.50
3 tháng
(2026-07-07) 		-6.10 -22.51% 9,717,800 -586,441 -13.9
17.50
27.20
17.50
6 tháng
(2026-04-08) 		-8.30 -28.33% 26,279,100 -2,743,441 -73.9
17.50
29.45
17.50
12 tháng
(2025-10-10) 		-15.36 -42.25% 83,251,700 -4,855,041 -138.0
17.50
38.09
17.50
24 tháng
(2024-10-15) 		-21.59 -50.69% 429,157,700 -10,793,713 -653.6
17.50
48.16
17.50
36 tháng
(2023-10-23) 		-9.12 -30.29% 619,259,000 -9,439,160 -729.4
17.50
57.82
17.50
60 tháng
(2021-11-01) 		-6.35 -23.20% 658,568,100 -2,869,653 -412.5
17.50
57.82
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2010
5.82
 4,030 5.97 5.97 5.82 0 2,500 0.0
13/10/2010
5.82
 7,000 5.67 5.94 5.67 2,400 70 0.0
12/10/2010
5.67
 2,400 5.82 5.97 5.67 0 0 0
11/10/2010
5.82
 19,110 5.94 5.94 5.82 12,000 10,100 0.0
08/10/2010
5.97
 25,770 5.94 6.06 5.91 19,300 9,000 0.2
07/10/2010
5.97
 7,540 5.97 6.11 5.97 1,000 0 0.0
06/10/2010
6.06
 8,200 6.06 6.06 6.03 1,100 500 0.0
05/10/2010
5.82
 13,700 5.82 5.82 5.52 3,520 0 0.1
04/10/2010
5.76
 28,730 5.91 5.97 5.76 14,320 10,000 0.1
01/10/2010
5.97
 19,100 5.97 6.03 5.97 7,870 0 0.2
30/09/2010
6.03
 22,280 6.06 6.06 5.97 0 7,400 -0.1
29/09/2010
6.06
 27,040 6.06 6.26 6.06 16,000 5,500 0.2
28/09/2010
6.11
 52,260 6.41 6.41 6.11 18,500 35,250 -0.3
27/09/2010
6.26
 25,180 6.26 6.26 6.03 12,000 20,890 -0.2
24/09/2010
6.09
 15,210 6.38 6.38 6.09 7,190 9,000 0.0
23/09/2010
6.11
 4,930 6.26 6.26 6.03 490 0 0.0
22/09/2010
6.26
 12,710 6.47 6.47 6.17 5,000 100 0.1
21/09/2010
6.20
 14,750 6.41 6.41 6.20 0 10,000 -0.2
20/09/2010
6.38
 9,080 6.41 6.41 6.26 0 0 0
17/09/2010
6.29
 5,500 6.53 6.53 6.26 1,900 0 0.0
16/09/2010
6.23
 29,460 6.20 6.41 6.20 13,000 16,000 -0.1
15/09/2010
6.26
 8,680 6.29 6.29 6.20 7,410 3,400 0.1
14/09/2010
6.26
 20,070 6.44 6.44 6.17 0 0 0
13/09/2010
6.14
 8,900 6.14 6.50 6.14 1,000 0 0.0
10/09/2010
6.41
 17,200 6.74 6.74 6.41 16,000 0 0.3
09/09/2010
6.56
 36,150 6.44 6.56 6.35 21,000 9,000 0.3
08/09/2010
6.56
 11,320 6.68 6.68 6.47 4,000 430 0.1
07/09/2010
6.68
 49,260 6.47 6.68 6.44 4,000 5,550 0.0
06/09/2010
6.71
 22,200 6.86 6.86 6.68 4,830 2,000 0.1
01/09/2010
6.56
 9,310 6.68 6.68 6.50 0 800 0.0
31/08/2010
6.53
 21,000 6.26 6.53 6.26 0 4,920 -0.1
30/08/2010
6.26
 23,730 6.26 6.26 6.26 0 13,000 -0.3
27/08/2010
5.97
 49,880 5.82 6.06 5.79 1,300 12,000 -0.2
26/08/2010
6.09
 43,850 6.26 6.62 6.09 2,600 25,000 -0.5
25/08/2010
6.35
 11,220 6.56 6.56 6.35 200 0 0.0
24/08/2010
6.68
 15,140 6.71 6.86 6.50 1,000 0 0.0
23/08/2010
6.62
 14,680 6.98 6.98 6.62 10,000 0 0.2
20/08/2010
6.71
 19,920 6.86 6.86 6.71 8,000 0 0.2
19/08/2010
6.71
 12,030 6.74 6.86 6.68 1,990 0 0.0
18/08/2010
6.71
 33,080 6.98 7.01 6.62 500 0 0.0
17/08/2010
6.86
 15,200 7.13 7.13 6.86 0 0 0
16/08/2010
7.13
 18,830 7.10 7.13 6.80 0 0 0
13/08/2010
6.80
 11,140 6.50 6.86 6.50 10 0 0.0
12/08/2010
6.59
 22,580 6.89 6.89 6.59 6,700 0 0.2
11/08/2010
6.92
 10,770 6.89 7.01 6.89 1,400 0 0.0
10/08/2010
6.89
 18,720 7.07 7.07 6.86 0 0 0
09/08/2010
7.07
 66,890 7.10 7.40 7.01 0 0 0
06/08/2010
7.07
 43,640 6.86 7.07 6.80 6,300 0 0.1
05/08/2010
6.77
 31,000 6.71 6.98 6.71 0 21,730 -0.5
04/08/2010
6.89
 48,560 7.10 7.13 6.89 36,010 19,000 0.4
03/08/2010
7.10
 11,090 7.16 7.16 7.10 1,500 0 0.0
02/08/2010
7.10
 38,500 7.16 7.16 7.10 28,990 0 0.7
30/07/2010
7.10
 13,150 7.01 7.10 7.01 0 0 0
29/07/2010
6.89
 26,870 6.59 7.01 6.59 0 0 0
28/07/2010
6.86
 4,610 7.13 7.16 6.86 0 0 0
27/07/2010
7.13
 17,840 7.16 7.22 7.13 0 0 0
26/07/2010
7.13
 19,950 7.31 7.34 7.13 1,900 0 0.0
23/07/2010
7.31
 10,140 7.46 7.46 7.25 4,200 0 0.1
22/07/2010
7.25
 14,410 7.31 7.31 7.25 5,330 0 0.1
21/07/2010
7.31
 22,780 7.37 7.40 7.31 4,300 0 0.1
20/07/2010
7.31
 14,840 7.28 7.43 7.28 1,000 0 0.0
19/07/2010
7.46
 4,500 7.31 7.52 7.31 1,500 0 0.0
16/07/2010
7.52
 9,730 7.46 7.52 7.43 0 0 0
15/07/2010
7.43
 27,670 7.61 7.61 7.40 15,160 0 0.4
14/07/2010
7.52
 18,900 7.55 7.55 7.52 7,000 0 0.2
13/07/2010
7.52
 23,790 7.52 7.55 7.46 0 0 0
12/07/2010
7.46
 21,100 7.31 7.46 7.31 3,000 1,000 0.0
09/07/2010
7.31
 20,220 7.67 7.76 7.31 0 0 0
08/07/2010
7.58
 40,500 7.46 7.58 7.46 0 0 0
07/07/2010
7.49
 70,360 7.31 7.61 7.31 0 4,000 -0.1
06/07/2010
7.46
 57,730 7.40 7.61 7.25 10,000 3,000 0.2
05/07/2010
7.61
 21,260 7.67 7.67 7.34 0 0 0
02/07/2010
7.58
 19,550 7.61 7.64 7.31 0 0 0
01/07/2010
7.61
 43,400 7.43 7.61 7.31 26,400 0 0.7
30/06/2010
7.46
 19,160 7.46 7.46 7.34 10,000 5,000 0.1
29/06/2010
7.70
 30,400 7.22 7.70 7.22 0 0 0
28/06/2010
7.43
 2,100 7.46 7.46 7.31 0 0 0
25/06/2010
7.25
 42,800 7.19 7.43 7.19 25,420 0 0.6
24/06/2010
7.34
 17,430 7.34 7.61 7.34 0 10 0.0
23/06/2010
7.46
 6,900 7.43 7.67 7.40 0 0 0
22/06/2010
7.40
 14,320 7.49 7.49 7.34 0 0 0
21/06/2010
7.49
 4,280 7.76 7.76 7.46 0 0 0
18/06/2010
7.67
 30,800 7.73 7.73 7.52 8,670 0 0.2
17/06/2010
7.67
 6,630 7.61 7.70 7.46 0 0 0
16/06/2010
7.64
 34,240 7.76 7.76 7.58 6,000 0 0.2
15/06/2010
7.61
 17,800 7.37 7.61 7.37 0 0 0
14/06/2010
7.61
 41,560 7.46 7.70 7.46 1,330 0 0.0
11/06/2010
7.46
 24,050 7.46 7.52 7.46 4,000 0 0.1
10/06/2010
7.31
 12,030 7.37 7.43 7.31 4,000 0 0.1
09/06/2010
7.43
 15,340 7.52 7.52 7.43 3,000 0 0.1
08/06/2010
7.16
 91,920 7.31 7.37 7.16 50 0 0.0
07/06/2010
7.04
 66,660 7.16 7.31 7.04 41,000 0 1.0
04/06/2010
7.31
 79,820 7.31 7.64 7.31 1,800 41,870 -1.0
03/06/2010
7.64
 68,100 7.49 7.70 7.49 0 16,000 -0.4
02/06/2010
7.67
 34,520 7.82 7.82 7.64 0 0 0
01/06/2010
7.76
 28,930 7.76 7.85 7.70 0 0 0
31/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
31/05/2010
7.76
 34,260 7.37 7.76 7.37 4,100 0 0.1
28/05/2010
7.70
 45,170 7.81 7.81 7.61 290 0 0.0
27/05/2010
7.46
 12,470 7.41 7.55 7.29 0 0 0
26/05/2010
7.61
 48,770 7.61 7.61 7.55 0 0 0

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