CTCP Tập đoàn Công nghệ CMC (cmg)

35.55
0.45
(1.28%)
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) 		-3.50 -9.07% 6,139,500 -423,600 -15.7
35.10
38.65
35.55
2 tháng
(2025-10-17) 		-2.20 -5.90% 21,611,000 -267,800 -8.3
35.10
41.90
35.55
3 tháng
(2025-09-17) 		-7.60 -17.80% 33,421,700 -462,400 -15.6
35.10
42.70
35.55
6 tháng
(2025-06-19) 		-1.10 -3.04% 144,214,100 4,499,637 214.8
35.10
45.95
35.55
12 tháng
(2024-12-23) 		-15.17 -30.18% 270,695,000 6,132,435 307.8
28.85
50.36
35.55
24 tháng
(2023-12-27) 		-1.84 -4.97% 558,304,800 -10,495,892 -729.3
28.85
63.60
35.55
36 tháng
(2023-01-03) 		5.84 19.97% 578,525,400 -5,485,371 -508.4
27.71
63.60
35.55
60 tháng
(2021-01-11) 		17.01 93.98% 624,351,900 -89,711 -236.1
14.57
63.60
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2023
35.14
 340,100 34.50 35.14 34.50 298,700 62,100 9.2
11/12/2023
35
 44,500 34.55 35.09 34.50 1,400 5,400 -0.2
08/12/2023
35.09
 229,500 35.05 35.09 34.28 211,500 16,500 7.6
07/12/2023
34.77
 320,500 35.14 35.36 34.14 228,400 86,100 5.6
06/12/2023
35.14
 151,000 34.46 35.27 34.46 89,300 19,200 2.7
05/12/2023: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20.2 (Volume + 20.20%, Ratio=0.20)
05/12/2023
34.46
 87,800 34.14 34.68 33.83 4,100 8,000 -0.1
04/12/2023
34.12
 185,900 34.37 34.40 33.77 51,100 3,900 2.3
01/12/2023
34.40
 78,300 34.48 34.48 33.84 21,200 2,600 0.9
30/11/2023
34.48
 200,300 34.69 34.69 32.78 32,200 15,200 0.8
29/11/2023
34.51
 644,100 34.55 34.69 33.98 506,100 40,800 22.8
28/11/2023
34.37
 63,900 34.51 34.51 33.98 40,700 600 2.0
27/11/2023
34.33
 80,000 34.40 34.40 33.88 13,200 2,000 0.5
24/11/2023
34.40
 67,400 33.88 34.40 33.52 4,000 0 0.2
23/11/2023
33.88
 77,400 35.00 35.00 33.77 21,500 11,600 0.5
22/11/2023
34.86
 43,600 34.90 35.11 34.55 1,500 1,800 -0.0
21/11/2023
34.90
 366,800 33.81 34.90 32.78 171,400 600 8.2
20/11/2023
33.35
 58,900 33.35 33.84 33.21 34,500 2,900 1.5
17/11/2023
33.45
 35,600 33.56 33.84 33.17 7,700 1,200 0.3
16/11/2023
33.49
 101,800 33.63 33.63 33.17 0 0 0
15/11/2023
33.35
 115,800 33.84 33.84 33.35 75,800 0 3.6
14/11/2023
33.42
 229,000 32.61 33.42 32.43 118,500 21,826 4.5
13/11/2023
32.61
 173,000 32.57 32.99 32.57 146,500 6,400 6.5
10/11/2023
32.75
 121,600 33.14 33.14 32.15 94,800 2,600 4.3
09/11/2023
32.92
 43,100 33.17 33.17 32.57 26,400 200 1.2
08/11/2023
32.78
 42,400 32.47 32.99 32.43 5,300 1,500 0.2
07/11/2023
32.43
 60,800 31.80 32.43 31.80 23,900 5,800 0.8
06/11/2023
31.73
 31,900 32.08 32.08 31.16 23,900 1,700 1.0
03/11/2023
31.55
 129,800 31.09 31.55 31.02 107,000 1,600 4.7
02/11/2023
31.34
 96,600 30.70 31.34 30.46 4,200 16,900 -0.6
01/11/2023
30.67
 75,200 30.32 30.67 28.84 1,900 12,700 -0.5
31/10/2023
30.67
 111,900 30.67 31.37 30.25 5,500 9,800 -0.2
30/10/2023
31.55
 121,900 31.09 31.73 31.09 62,100 12,700 2.2
27/10/2023
31.66
 14,200 31.09 31.94 31.09 4,500 600 0.2
26/10/2023
31.06
 228,800 32.11 32.33 31.02 21,700 21,200 0.0
25/10/2023
32.85
 20,000 33.38 33.38 32.43 2,700 1,000 0.1
24/10/2023
32.43
 167,600 32.57 33.14 31.73 4,300 5,600 -0.1
23/10/2023
33.14
 92,000 33.14 33.14 32.64 2,100 19,300 -0.8
20/10/2023
33.63
 22,300 33.77 33.77 32.85 4,000 2,900 0.1
19/10/2023
33.77
 66,500 33.63 33.84 32.71 51,900 5,700 2.2
18/10/2023
33.77
 112,600 34.19 34.19 32.08 4,300 2,500 0.1
17/10/2023
34.19
 34,100 34.55 34.55 33.59 15,200 5,200 0.5
16/10/2023
34.19
 94,700 34.55 35.22 33.14 38,000 8,000 1.5
13/10/2023
35.22
 47,400 35.25 35.25 34.23 7,700 3,000 0.2
12/10/2023
35.53
 151,000 34.69 35.53 33.77 106,100 11,800 4.6
11/10/2023
34.55
 45,900 33.63 34.76 33.63 6,500 700 0.3
10/10/2023
34.44
 124,200 33.56 34.55 32.78 94,100 3,500 4.4
09/10/2023
33.98
 65,600 33.31 34.09 33.14 55,600 4,200 2.5
06/10/2023
33.49
 28,200 33.07 33.49 32.78 4,600 6,700 -0.1
05/10/2023
33.28
 17,700 34.05 34.05 32.50 5,900 800 0.2
04/10/2023
33.49
 264,000 32.43 33.49 31.37 60,700 12,300 2.3
03/10/2023
33.21
 93,600 33.70 33.70 32.78 3,600 8,000 -0.2
02/10/2023
33.70
 66,800 33.88 34.05 33.14 200 20,800 -1.0
29/09/2023
33.70
 35,700 33.56 33.91 33.14 400 700 -0.0
28/09/2023
33.84
 93,200 33.42 34.37 33.24 700 22,800 -1.0
27/09/2023
34.40
 29,300 33.91 34.40 33.28 700 5,300 -0.2
26/09/2023
33.91
 21,700 33.84 34.40 33.84 600 1,200 -0.0
25/09/2023
34.26
 63,400 34.55 34.72 33.88 42,500 2,400 1.9
22/09/2023
34.55
 216,900 34.40 34.69 33.14 11,500 9,900 0.1
21/09/2023
34.40
 47,000 34.48 34.48 34.12 3,000 4,400 -0.1
20/09/2023
34.48
 60,900 36.31 36.31 34.19 11,000 35,400 -1.2
19/09/2023
34.86
 92,500 33.95 34.86 33.88 64,900 13,000 2.5
18/09/2023
34.40
 14,100 34.62 34.62 34.19 0 0 0
15/09/2023
35.11
 36,100 34.93 35.11 34.40 2,600 1,600 0.0
14/09/2023
34.90
 502,800 35.11 35.25 33.84 189,300 3,600 9.2
13/09/2023
35.11
 53,700 35.67 35.67 35.11 5,800 0 0.3
12/09/2023
35.67
 476,300 34.93 35.67 33.84 45,500 2,900 2.1
11/09/2023
35.32
 52,100 35.60 35.82 34.83 1,800 4,300 -0.1
08/09/2023
35.60
 199,800 35.32 35.89 33.98 9,500 19,700 -0.5
07/09/2023
35.32
 78,700 35.74 35.74 35.11 19,900 9,700 0.5
06/09/2023
35.74
 159,000 35.96 35.96 35.04 52,200 3,500 2.5
05/09/2023
35.82
 128,400 35.67 35.96 34.55 72,000 64,900 0.4
31/08/2023
35.67
 170,800 35.67 35.74 35.25 17,300 38,600 -1.1
30/08/2023
35.60
 260,200 35.46 35.60 33.84 10,300 11,900 -0.1
29/08/2023
35.53
 222,800 35.46 36.03 35.39 6,000 47,100 -2.1
28/08/2023
35.39
 283,800 35.04 35.60 35.04 39,200 34,600 0.2
25/08/2023
35.18
 111,500 34.55 35.25 33.98 5,800 27,800 -1.1
24/08/2023
34.90
 253,700 34.05 35.53 33.49 63,700 32,600 1.5
23/08/2023
34.51
 74,800 34.19 34.51 33.84 3,200 11,600 -0.4
22/08/2023
34.76
 40,600 34.19 34.76 32.99 12,200 3,900 0.4
21/08/2023
34.19
 55,500 32.64 34.19 32.64 3,700 38,900 -1.7
18/08/2023
33.84
 135,700 34.02 34.09 32.85 15,300 14,300 0.1
17/08/2023
34.19
 134,400 34.72 34.72 34.19 20,400 30,600 -0.5
16/08/2023
34.58
 75,800 34.51 34.62 34.16 54,500 500 2.6
15/08/2023
34.51
 76,400 34.51 34.55 34.05 38,500 33,600 0.2
14/08/2023
34.40
 55,400 34.19 34.55 34.12 3,000 9,000 -0.3
11/08/2023
34.55
 34,500 34.19 34.55 34.12 100 12,500 -0.6
10/08/2023
34.48
 54,600 34.48 34.48 33.84 2,000 5,200 -0.2
09/08/2023
34.55
 64,100 34.19 34.69 33.14 11,200 5,400 0.3
08/08/2023
34.69
 44,600 34.30 34.97 34.12 9,900 100 0.5
07/08/2023
34.83
 210,100 34.90 35.11 33.91 60,600 32,600 1.4
04/08/2023
34.69
 103,100 34.76 34.76 34.16 14,900 3,800 0.5
03/08/2023
34.55
 143,500 34.05 34.72 33.95 51,300 41,000 0.5
02/08/2023
34.90
 193,500 34.58 34.97 33.42 102,100 14,800 4.3
01/08/2023
34.58
 182,500 34.90 34.90 34.19 55,600 20,300 1.7
31/07/2023
34.58
 161,100 34.19 34.62 33.84 125,000 24,000 4.9
28/07/2023
34.05
 171,100 33.84 34.05 32.71 2,300 0 0.1
27/07/2023
33.70
 295,300 33.49 33.84 33.28 102,400 31,600 3.4
26/07/2023
33.28
 72,900 33.42 33.45 33.14 900 7,700 -0.3
25/07/2023
33.42
 93,600 33.77 33.84 33.42 27,300 36,200 -0.4
24/07/2023
33.74
 102,300 33.77 34.19 33.38 10,600 22,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |