CTCP Tập đoàn Công nghệ CMC (cmg)

24.30
0.20
(0.83%)
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
(2026-07-01) 		-3.30 -12.04% 4,200,600 -396,170 0
23.60
27.40
24.30
2 tháng
(2026-06-01) 		-3.25 -11.88% 9,628,200 -711,735 0
23.60
28.75
24.30
3 tháng
(2026-05-04) 		-3.75 -13.46% 15,404,400 -1,665,070 0
23.60
28.75
24.30
6 tháng
(2026-02-02) 		-13 -35.04% 37,509,000 -4,040,763 -42.9
23.60
37.10
24.30
12 tháng
(2025-08-05) 		-11.81 -32.89% 129,530,900 -280,163 125.8
23.60
41.77
24.30
24 tháng
(2024-08-12) 		-18.32 -43.19% 453,500,800 -12,568,627 -540.7
23.60
48.16
24.30
36 tháng
(2023-08-16) 		-7.34 -23.34% 622,266,000 -10,982,481 -614.6
23.60
57.82
24.30
60 tháng
(2021-08-26) 		2.69 12.59% 660,275,500 -4,283,074 -285.2
20.51
57.82
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2020
13.97
 77,380 13.89 13.97 13.86 1,500 640 0.0
15/12/2020
13.89
 73,820 13.97 13.99 13.86 9,410 10,080 -0.0
14/12/2020
13.97
 62,190 14.01 14.08 13.97 7,980 13,170 -0.2
11/12/2020
14.04
 36,270 13.93 14.10 13.93 2,890 6,880 -0.1
10/12/2020
13.93
 123,380 14.01 14.06 13.86 5,260 51,120 -1.5
09/12/2020
14.04
 125,350 14.27 14.27 13.86 7,510 98,570 -3.0
08/12/2020
14.10
 197,040 14.27 14.33 14.10 6,260 72,100 -2.2
07/12/2020
14.21
 85,580 14.21 14.25 14.10 20,500 330 0.7
04/12/2020
14.21
 74,770 14.10 14.36 13.97 7,830 3,090 0.2
03/12/2020
13.97
 160,510 13.76 14.51 13.74 4,650 27,620 -0.7
02/12/2020
13.76
 57,020 13.91 13.93 13.76 650 5,280 -0.1
01/12/2020
13.95
 23,960 14.06 14.06 13.89 5,450 2,600 0.1
30/11/2020
14.06
 41,320 14.10 14.10 13.93 3,470 4,550 -0.0
27/11/2020
14.14
 41,870 14.31 14.31 14.10 6,550 2,300 0.1
26/11/2020
14.19
 36,290 14.10 14.23 14.10 1,030 1,230 -0.0
25/11/2020
14.27
 16,660 14.46 14.46 14.14 470 2,320 -0.1
24/11/2020
14.36
 61,820 14.40 14.40 14.27 14,310 560 0.5
23/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2020
14.36
 46,250 14.57 14.57 14.31 8,680 0 0.3
20/11/2020
14.14
 58,310 14.00 14.18 14.00 1,610 2,170 -0.0
19/11/2020
14.00
 73,510 13.87 14.00 13.75 14,190 9,380 0.2
18/11/2020
13.87
 30,790 13.98 13.98 13.87 420 2,080 -0.1
17/11/2020
14.00
 23,120 14.02 14.14 13.94 5,920 6,600 -0.0
16/11/2020
14.02
 56,050 14.23 14.35 14.02 4,640 3,140 0.1
13/11/2020
14.20
 18,470 14.31 14.31 14.14 3,670 1,010 0.1
12/11/2020
14.27
 31,060 14.31 14.31 14.06 760 7,940 -0.2
11/11/2020
14.18
 85,190 14.31 14.39 14.10 19,450 0 0.7
10/11/2020
14.20
 78,840 14.10 14.29 14.06 3,460 15,090 -0.4
09/11/2020
14.08
 87,070 14.04 14.08 13.98 5,860 0 0.2
06/11/2020
13.98
 40,650 13.96 14.06 13.77 1,200 20,170 -0.6
05/11/2020
13.96
 12,650 13.89 14.08 13.89 2,630 100 0.1
04/11/2020
13.96
 18,630 13.96 13.98 13.85 3,010 0 0.1
03/11/2020
13.91
 29,490 13.94 13.94 13.81 900 2,030 -0.0
02/11/2020
13.87
 14,640 13.60 14.06 13.60 1,060 3,300 -0.1
30/10/2020
13.64
 49,360 13.89 13.89 13.56 12,010 8,000 0.1
29/10/2020
13.64
 55,580 13.71 13.81 13.60 8,440 0 0.3
28/10/2020
13.73
 40,420 13.98 13.98 13.73 3,590 170 0.1
27/10/2020
13.89
 22,990 14.02 14.06 13.87 9,140 0 0.3
26/10/2020
14.02
 22,550 14.10 14.14 14.02 6,220 720 0.2
23/10/2020
14.08
 34,340 14.23 14.23 13.94 140 0 0.0
22/10/2020
14.10
 22,510 13.94 14.31 13.94 6,170 0 0.2
21/10/2020
14.18
 123,760 14.35 14.39 14.02 2,520 120 0.1
20/10/2020
14.23
 65,570 14.31 14.39 14.00 35,470 30 1.2
19/10/2020
14.23
 50,370 14.10 14.35 14.10 8,980 40 0.3
16/10/2020
14.10
 62,740 14.23 14.23 14.06 3,410 0 0.1
15/10/2020
14.12
 84,020 14.12 14.23 13.98 1,110 2,000 -0.0
14/10/2020
13.98
 31,090 14.29 14.29 13.98 4,320 500 0.1
13/10/2020
14.10
 49,580 14.14 14.18 14.02 1,640 0 0.1
12/10/2020
14.02
 36,380 14.31 14.52 14.02 2,100 250 0.1
09/10/2020
14.35
 35,000 14.31 14.52 14.20 12,170 2,300 0.3
08/10/2020
14.35
 30,280 14.47 14.47 14.25 2,520 0 0.1
07/10/2020
14.37
 36,060 14.52 14.52 14.31 20 1,000 -0.0
06/10/2020
14.35
 45,110 14.35 14.43 14.23 680 0 0.0
05/10/2020
14.35
 61,210 14.33 14.60 14.27 350 70 0.0
02/10/2020
14.52
 44,020 14.68 14.68 14.14 1,250 1,000 0.0
01/10/2020
14.52
 42,130 14.68 14.68 14.31 2,080 0 0.1
30/09/2020
14.39
 87,750 14.31 14.52 13.98 2,410 0 0.1
29/09/2020
14.35
 102,490 14.91 14.93 13.79 9,860 900 0.3
28/09/2020
14.81
 37,640 14.93 14.93 14.64 8,300 0 0.3
25/09/2020
14.81
 32,230 14.93 15.22 14.76 1,300 0 0.0
24/09/2020
15.01
 34,230 15.01 15.18 14.89 1,200 410 0.0
23/09/2020
15.01
 116,260 14.76 15.22 14.76 16,390 0 0.6
22/09/2020
14.81
 43,220 14.81 14.85 14.68 7,420 530 0.2
21/09/2020
14.81
 30,810 14.56 14.81 14.56 3,140 1,130 0.1
18/09/2020
14.56
 63,160 14.60 14.76 14.52 2,390 0 0.1
17/09/2020
14.60
 68,580 14.85 14.85 14.56 12,490 19,490 -0.3
16/09/2020
14.87
 23,100 15.10 15.14 14.87 2,320 0 0.1
15/09/2020
15.10
 96,100 14.99 15.30 14.99 900 3,500 -0.1
14/09/2020
15.14
 40,780 14.99 15.18 14.97 5,850 6,620 -0.0
11/09/2020
15.01
 120,740 14.60 15.35 14.60 3,600 4,280 -0.0
10/09/2020
14.56
 41,750 14.72 14.72 14.52 4,530 50 0.2
09/09/2020
14.72
 72,870 14.27 14.76 14.27 13,290 5,200 0.3
08/09/2020
14.72
 25,230 14.52 14.72 14.33 6,840 120 0.2
07/09/2020
14.52
 65,640 14.52 14.56 14.31 1,780 150 0.1
04/09/2020
14.47
 112,750 14.39 14.60 14.31 1,890 8,790 -0.2
03/09/2020
14.85
 46,550 14.85 14.89 14.68 9,600 0 0.3
01/09/2020
14.76
 93,370 14.52 15.10 14.31 3,830 10 0.1
31/08/2020
14.52
 93,870 14.64 14.76 14.47 29,270 8,000 0.7
28/08/2020
14.64
 88,070 14.99 15.01 14.60 11,350 6,760 0.2
27/08/2020
14.99
 156,900 14.02 14.99 13.96 340 9,540 -0.3
26/08/2020
14.02
 138,350 13.52 14.02 13.38 1,730 6,380 -0.2
25/08/2020
13.52
 149,770 13.89 13.89 13.52 18,250 4,000 0.5
24/08/2020
13.89
 50,260 14.10 14.10 13.69 7,560 6,080 0.1
21/08/2020
13.73
 92,890 13.89 13.89 13.69 5,040 1,840 0.1
20/08/2020
13.48
 214,350 13.06 13.81 12.98 1,300 10,070 -0.3
19/08/2020
12.94
 63,830 12.65 13.02 12.57 560 40 0.0
18/08/2020
12.57
 21,320 12.61 12.73 12.53 5,030 250 0.1
17/08/2020
12.61
 27,630 12.61 12.73 12.46 8,710 0 0.3
14/08/2020
12.73
 34,710 12.82 12.82 12.53 4,840 6,040 -0.0
13/08/2020
12.82
 35,690 12.98 12.98 12.44 10,030 390 0.3
12/08/2020
12.90
 38,310 12.86 13.06 12.86 480 400 0.0
11/08/2020
12.90
 32,440 13.06 13.06 12.65 14,800 90 0.5
10/08/2020
12.98
 129,860 12.86 13.15 12.65 20,200 100 0.6
07/08/2020
12.65
 30,450 12.77 12.77 12.55 8,160 7,100 0.0
06/08/2020
12.65
 24,310 12.69 12.94 12.65 9,200 0 0.3
05/08/2020
12.69
 78,880 12.63 12.82 12.61 4,230 22,200 -0.6
04/08/2020
12.61
 32,660 12.03 12.61 12.03 12,430 100 0.4
03/08/2020
12.03
 31,850 11.86 12.23 11.86 5,420 1,310 0.1
31/07/2020
11.86
 9,950 12.03 12.03 11.82 2,600 4,000 -0.0
30/07/2020
12.03
 27,090 11.99 12.03 11.82 12,150 8,400 0.1
29/07/2020
11.82
 23,490 12.03 12.03 11.41 6,160 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |