CTCP Tập đoàn Công nghệ CMC (cmg)

36.70
-0.30
(-0.81%)
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
(2025-11-05) 		-2.30 -5.85% 8,218,100 -977,000 -37.1
36.55
39.60
36.70
2 tháng
(2025-10-06) 		-2.90 -7.27% 23,616,800 -375,800 -12.6
36.55
41.90
36.70
3 tháng
(2025-09-08) 		-2.70 -6.80% 35,670,300 -543,300 -18.6
36.55
42.70
36.70
6 tháng
(2025-06-09) 		2.70 7.87% 153,874,600 4,604,437 218.1
34.10
45.95
36.70
12 tháng
(2024-12-10) 		-13.99 -27.44% 289,121,400 3,845,347 181.3
28.85
51.35
36.70
24 tháng
(2023-12-18) 		1.77 5.04% 557,159,000 -10,247,692 -719.3
28.85
63.60
36.70
36 tháng
(2022-12-21) 		10.17 37.93% 577,003,900 -5,401,224 -505.1
26.02
63.60
36.70
60 tháng
(2020-12-31) 		19.14 107.17% 623,404,040 55,429 -230.6
14.57
63.60
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
17.09
 3,560 16.93 17.11 16.65 0 0 0
03/12/2019
16.93
 21,400 17.11 17.11 16.70 4,960 4,790 0.0
02/12/2019
16.88
 43,940 17.24 17.29 16.88 1,800 7,600 -0.2
29/11/2019
17.24
 4,320 17.27 17.27 17.09 200 0 0.0
28/11/2019
17.24
 14,890 16.93 17.34 16.93 2,260 0 0.1
27/11/2019
17.29
 41,890 17.29 17.38 17.11 2,250 28,020 -1.0
26/11/2019
17.29
 14,420 17.34 17.47 17.29 2,170 260 0.1
25/11/2019
17.27
 14,530 17.24 17.52 17.24 2,200 10 0.1
22/11/2019
17.34
 13,530 17.34 17.52 17.11 1,920 4,280 -0.1
21/11/2019
17.43
 23,210 17.34 17.43 17.11 2,410 8,970 -0.2
20/11/2019
17.34
 31,940 17.34 17.54 17.24 10,360 25,160 -0.6
19/11/2019
17.59
 16,520 17.15 17.59 17.15 3,150 2,420 0.0
18/11/2019
17.59
 22,160 17.72 17.72 17.24 3,730 970 0.1
15/11/2019
17.72
 22,220 17.79 17.79 17.34 2,400 900 0.1
14/11/2019
17.79
 29,640 17.91 17.91 17.52 10,580 810 0.4
13/11/2019
17.91
 11,250 17.79 17.95 17.43 550 950 -0.0
12/11/2019
17.97
 25,940 17.70 18.00 17.56 4,320 1,560 0.1
11/11/2019
18.02
 29,910 18.45 18.45 17.75 0 1,080 -0.0
08/11/2019
17.88
 25,870 17.97 17.97 17.79 1,220 0 0.0
07/11/2019
17.79
 62,390 17.70 17.91 17.66 55,250 35,050 0.8
06/11/2019
17.70
 28,670 17.75 17.79 17.45 6,210 8,650 -0.1
05/11/2019
17.66
 23,190 17.70 17.70 17.34 16,670 1,610 0.6
04/11/2019
17.70
 35,520 17.52 17.70 17.22 20,320 1,810 0.7
01/11/2019
17.52
 113,450 17.15 17.52 17.15 59,930 29,730 1.1
31/10/2019
17.45
 15,840 17.52 17.52 17.11 1,710 460 0.0
30/10/2019
17.52
 17,320 17.29 17.52 17.20 200 3,830 -0.1
29/10/2019
17.56
 19,380 17.20 17.56 17.15 150 700 -0.0
28/10/2019
17.56
 21,760 17.11 17.84 17.11 730 780 -0.0
25/10/2019
17.66
 10,690 17.97 17.97 17.66 4,920 100 0.2
24/10/2019
17.91
 42,390 18.00 18.00 17.66 6,600 40 0.3
23/10/2019
17.75
 88,910 17.61 18.25 17.47 3,100 2,100 0.0
22/10/2019
17.47
 135,900 17.06 17.47 16.95 103,850 49,100 2.1
21/10/2019
17.06
 15,970 17.34 17.47 17.06 5,860 0 0.2
18/10/2019
17.45
 12,720 17.56 17.56 17.29 1,790 0 0.1
17/10/2019
17.56
 54,420 17.34 17.56 17.02 41,340 30 1.6
16/10/2019
17.34
 51,520 17.24 17.34 16.93 30,540 50 1.2
15/10/2019
17.27
 11,690 17.38 17.38 17.27 30 0 0.0
14/10/2019
17.43
 27,610 17.24 17.43 17.02 220 0 0.0
11/10/2019
17.43
 10,300 17.54 17.54 17.06 910 2,830 -0.1
10/10/2019
17.43
 49,930 17.24 17.56 17.24 27,800 0 1.1
09/10/2019
17.24
 9,450 17.24 17.52 16.88 3,550 60 0.1
08/10/2019
17.24
 84,580 17.06 17.24 16.90 70,840 59,060 0.4
07/10/2019
17.06
 17,580 17.34 17.34 16.88 440 0 0.0
04/10/2019
17.34
 20,220 17.54 17.54 17.20 2,450 1,020 0.1
03/10/2019
17.45
 63,480 16.97 17.45 16.83 47,390 1,260 1.7
02/10/2019
16.97
 25,820 16.88 17.06 16.65 900 0 0.0
01/10/2019
17.11
 30,280 17.11 17.38 16.83 7,320 410 0.3
30/09/2019
17.15
 44,400 16.58 17.56 16.58 16,750 9,500 0.3
27/09/2019
16.58
 41,610 16.61 16.83 16.56 1,250 12,360 -0.4
26/09/2019
16.79
 28,240 16.88 16.88 16.61 2,270 1,930 0.0
25/09/2019
16.83
 29,860 16.88 16.88 16.67 5,790 210 0.2
24/09/2019
16.67
 31,440 17.02 17.02 16.67 2,290 11,060 -0.3
23/09/2019
17.02
 52,170 17.11 17.97 16.83 1,720 20,440 -0.7
20/09/2019
17.06
 47,000 17.52 17.52 17.02 2,830 19,950 -0.6
19/09/2019
17.47
 27,670 17.47 17.47 17.20 5,560 8,800 -0.1
18/09/2019
17.47
 24,390 17.34 17.56 17.34 1,260 3,700 -0.1
17/09/2019
17.56
 60,440 17.56 17.75 17.38 70 140 -0.0
16/09/2019
17.75
 21,750 18.00 18.34 17.47 7,910 7,710 0.0
13/09/2019
17.75
 23,770 18.00 18.00 17.56 100 0 0.0
12/09/2019
17.56
 70,240 16.83 17.56 16.83 2,260 32,350 -1.1
11/09/2019
16.83
 51,740 16.65 16.88 16.61 1,320 12,690 -0.4
10/09/2019
16.88
 138,500 17.34 17.36 16.56 6,590 23,460 -0.6
09/09/2019
17.34
 34,960 17.77 17.52 17.34 450 0 0.0
06/09/2019
17.52
 30,410 17.77 17.77 17.36 110 0 0.0
05/09/2019
17.47
 23,350 17.43 17.93 17.43 730 1,400 -0.0
04/09/2019
17.61
 43,940 17.61 17.75 17.34 5,170 0 0.2
03/09/2019
17.79
 45,500 18.11 18.23 17.79 2,630 0 0.1
30/08/2019
18.11
 37,480 18.20 18.23 17.79 60 0 0.0
29/08/2019
17.97
 55,660 18.07 18.39 17.97 2,810 10 0.1
28/08/2019
18.07
 52,890 18.29 18.45 18.07 6,970 3,600 0.1
27/08/2019
18.41
 35,890 18.34 18.66 18.20 9,630 20 0.4
26/08/2019
18.18
 44,820 18.29 18.43 17.97 740 1,020 -0.0
23/08/2019
18.66
 48,990 18.91 18.91 18.29 3,590 0 0.1
22/08/2019
18.91
 50,860 18.93 18.93 18.57 2,340 10 0.1
21/08/2019
18.80
 248,660 18.84 19.87 18.61 5,070,119 900 203.0
20/08/2019
18.84
 57,620 18.66 18.84 18.34 20 10 0.0
19/08/2019
18.66
 63,920 19.16 19.16 18.29 7,790 0 0.3
16/08/2019
19.07
 273,010 18.25 19.41 18.25 97,180 8,790 3.7
15/08/2019
18.32
 143,940 17.56 18.66 17.36 2,110 3,150 -0.0
14/08/2019
17.82
 124,560 16.74 17.82 16.61 36,360 3,250 1.3
13/08/2019
16.65
 72,030 17.29 17.29 16.61 9,390 1,860 0.3
12/08/2019
17.34
 59,660 17.34 17.56 17.20 6,720 1,060 0.2
09/08/2019
17.34
 93,660 16.97 17.47 16.88 4,020 70 0.1
08/08/2019
16.79
 74,480 16.70 16.79 16.38 15,380 0 0.6
07/08/2019
16.70
 27,430 16.42 16.74 16.42 670 200 0.0
06/08/2019
16.86
 90,400 16.33 16.88 16.22 9,490 1,810 0.3
05/08/2019
17.02
 150,790 16.42 17.56 16.42 4,200 190 0.1
02/08/2019
17.66
 57,710 17.11 17.66 17.11 9,660 2,290 0.3
01/08/2019
17.06
 184,910 16.20 17.34 16.20 20,200 4,210 0.6
31/07/2019
17.29
 279,820 18.57 18.57 17.29 14,330 0 0.6
30/07/2019
18.57
 78,920 18.34 19.07 18.25 45,150 190 1.8
29/07/2019
18.70
 120,300 18.75 19.07 18.43 8,170 220 0.3
26/07/2019
18.61
 114,450 19.02 19.53 18.52 11,210 5,740 0.2
25/07/2019
18.66
 68,360 18.29 18.70 18.16 4,020 0 0.2
24/07/2019: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4.088 (Volume + 4.09%, Ratio=0.04)
24/07/2019
18.25
 70,500 18.25 18.39 17.93 3,230 0 0.1
23/07/2019
17.88
 101,930 17.47 18.05 17.47 4,440 20 0.2
22/07/2019
17.47
 93,080 17.67 17.67 17.32 6,860 2,060 0.2
19/07/2019
17.67
 111,520 18.05 18.49 17.67 28,280 2,000 1.1
18/07/2019
18.08
 133,340 17.88 18.49 17.84 2,460 3,210 -0.0
17/07/2019
17.69
 211,330 16.46 17.69 16.46 3,250 32,850 -1.2

Chính sách bảo mật | Điều khoản sử dụng |