CTCP Tập đoàn Công nghệ CMC (cmg)

29.60
-0.20
(-0.67%)
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
(2026-02-23) 		-5.10 -14.51% 7,402,000 -127,500 -4.1
29.25
35.15
29.80
2 tháng
(2026-01-19) 		-6.95 -18.78% 18,499,100 -165,900 -5.3
29.25
37.65
29.80
3 tháng
(2025-12-18) 		-2.09 -6.49% 27,062,800 -217,400 -6.8
29.25
37.90
29.80
6 tháng
(2025-09-19) 		-7 -18.88% 57,950,100 -923,500 -32.6
29.25
38.09
29.80
12 tháng
(2025-03-24) 		-7.40 -19.77% 233,720,600 4,639,178 245.2
26.23
41.77
29.80
24 tháng
(2024-03-28) 		-3.08 -9.29% 571,219,400 -13,758,823 -860.9
26.23
57.82
29.80
36 tháng
(2023-04-03) 		4.03 15.48% 603,423,300 -6,279,859 -539.2
25.96
57.82
29.80
60 tháng
(2021-04-13) 		14.67 95.36% 645,505,600 -428,611 -247.7
14.53
57.82
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2019
15.97
 54,420 15.76 15.97 15.47 41,340 30 1.6
16/10/2019
15.76
 51,520 15.68 15.76 15.39 30,540 50 1.2
15/10/2019
15.70
 11,690 15.80 15.80 15.70 30 0 0.0
14/10/2019
15.84
 27,610 15.68 15.84 15.47 220 0 0.0
11/10/2019
15.84
 10,300 15.95 15.95 15.51 910 2,830 -0.1
10/10/2019
15.84
 49,930 15.68 15.97 15.68 27,800 0 1.1
09/10/2019
15.68
 9,450 15.68 15.93 15.35 3,550 60 0.1
08/10/2019
15.68
 84,580 15.51 15.68 15.37 70,840 59,060 0.4
07/10/2019
15.51
 17,580 15.76 15.76 15.35 440 0 0.0
04/10/2019
15.76
 20,220 15.95 15.95 15.64 2,450 1,020 0.1
03/10/2019
15.86
 63,480 15.43 15.86 15.30 47,390 1,260 1.7
02/10/2019
15.43
 25,820 15.35 15.51 15.14 900 0 0.0
01/10/2019
15.55
 30,280 15.55 15.80 15.30 7,320 410 0.3
30/09/2019
15.59
 44,400 15.08 15.97 15.08 16,750 9,500 0.3
27/09/2019
15.08
 41,610 15.10 15.30 15.05 1,250 12,360 -0.4
26/09/2019
15.26
 28,240 15.35 15.35 15.10 2,270 1,930 0.0
25/09/2019
15.30
 29,860 15.35 15.35 15.16 5,790 210 0.2
24/09/2019
15.16
 31,440 15.47 15.47 15.16 2,290 11,060 -0.3
23/09/2019
15.47
 52,170 15.55 16.34 15.30 1,720 20,440 -0.7
20/09/2019
15.51
 47,000 15.93 15.93 15.47 2,830 19,950 -0.6
19/09/2019
15.88
 27,670 15.88 15.88 15.64 5,560 8,800 -0.1
18/09/2019
15.88
 24,390 15.76 15.97 15.76 1,260 3,700 -0.1
17/09/2019
15.97
 60,440 15.97 16.13 15.80 70 140 -0.0
16/09/2019
16.13
 21,750 16.36 16.67 15.88 7,910 7,710 0.0
13/09/2019
16.13
 23,770 16.36 16.36 15.97 100 0 0.0
12/09/2019
15.97
 70,240 15.30 15.97 15.30 2,260 32,350 -1.1
11/09/2019
15.30
 51,740 15.14 15.35 15.10 1,320 12,690 -0.4
10/09/2019
15.35
 138,500 15.76 15.78 15.05 6,590 23,460 -0.6
09/09/2019
15.76
 34,960 16.15 15.93 15.76 450 0 0.0
06/09/2019
15.93
 30,410 16.15 16.15 15.78 110 0 0.0
05/09/2019
15.88
 23,350 15.84 16.30 15.84 730 1,400 -0.0
04/09/2019
16.01
 43,940 16.01 16.13 15.76 5,170 0 0.2
03/09/2019
16.17
 45,500 16.47 16.57 16.17 2,630 0 0.1
30/08/2019
16.47
 37,480 16.55 16.57 16.17 60 0 0.0
29/08/2019
16.34
 55,660 16.42 16.71 16.34 2,810 10 0.1
28/08/2019
16.42
 52,890 16.63 16.78 16.42 6,970 3,600 0.1
27/08/2019
16.73
 35,890 16.67 16.96 16.55 9,630 20 0.4
26/08/2019
16.53
 44,820 16.63 16.76 16.34 740 1,020 -0.0
23/08/2019
16.96
 48,990 17.19 17.19 16.63 3,590 0 0.1
22/08/2019
17.19
 50,860 17.21 17.21 16.88 2,340 10 0.1
21/08/2019
17.09
 248,660 17.13 18.06 16.92 5,070,119 900 203.0
20/08/2019
17.13
 57,620 16.96 17.13 16.67 20 10 0.0
19/08/2019
16.96
 63,920 17.42 17.42 16.63 7,790 0 0.3
16/08/2019
17.34
 273,010 16.59 17.65 16.59 97,180 8,790 3.7
15/08/2019
16.65
 143,940 15.97 16.96 15.78 2,110 3,150 -0.0
14/08/2019
16.20
 124,560 15.22 16.20 15.10 36,360 3,250 1.3
13/08/2019
15.14
 72,030 15.72 15.72 15.10 9,390 1,860 0.3
12/08/2019
15.76
 59,660 15.76 15.97 15.64 6,720 1,060 0.2
09/08/2019
15.76
 93,660 15.43 15.88 15.35 4,020 70 0.1
08/08/2019
15.26
 74,480 15.18 15.26 14.89 15,380 0 0.6
07/08/2019
15.18
 27,430 14.93 15.22 14.93 670 200 0.0
06/08/2019
15.32
 90,400 14.85 15.35 14.74 9,490 1,810 0.3
05/08/2019
15.47
 150,790 14.93 15.97 14.93 4,200 190 0.1
02/08/2019
16.05
 57,710 15.55 16.05 15.55 9,660 2,290 0.3
01/08/2019
15.51
 184,910 14.72 15.76 14.72 20,200 4,210 0.6
31/07/2019
15.72
 279,820 16.88 16.88 15.72 14,330 0 0.6
30/07/2019
16.88
 78,920 16.67 17.34 16.59 45,150 190 1.8
29/07/2019
17.00
 120,300 17.05 17.34 16.76 8,170 220 0.3
26/07/2019
16.92
 114,450 17.29 17.75 16.84 11,210 5,740 0.2
25/07/2019
16.96
 68,360 16.63 17.00 16.51 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
16.59
 70,500 16.59 16.71 16.30 3,230 0 0.1
23/07/2019
16.26
 101,930 15.88 16.41 15.88 4,440 20 0.2
22/07/2019
15.88
 93,080 16.06 16.06 15.75 6,860 2,060 0.2
19/07/2019
16.06
 111,520 16.41 16.81 16.06 28,280 2,000 1.1
18/07/2019
16.43
 133,340 16.26 16.81 16.22 2,460 3,210 -0.0
17/07/2019
16.08
 211,330 14.96 16.08 14.96 3,250 32,850 -1.2
16/07/2019
15.04
 57,580 15.08 15.08 14.94 7,950 15,280 -0.3
15/07/2019
14.94
 71,800 15.08 15.12 14.89 2,710 8,870 -0.2
12/07/2019
15.04
 116,460 14.65 15.04 14.53 1,110 34,540 -1.3
11/07/2019
14.65
 47,930 14.73 14.77 14.45 2,690 3,200 -0.0
10/07/2019
14.57
 72,380 14.49 14.69 14.49 14,200 2,250 0.4
09/07/2019
14.30
 119,750 14.71 14.73 14.30 1,140 0 0.0
08/07/2019
14.71
 42,240 14.85 14.89 14.57 10,190 0 0.4
05/07/2019
14.85
 111,910 14.81 14.85 14.69 16,210 500 0.6
04/07/2019
14.89
 73,790 15.04 15.08 14.73 4,700 0 0.2
03/07/2019
15.04
 49,760 14.92 15.04 14.85 18,060 0 0.7
02/07/2019
14.96
 114,150 14.96 14.96 14.77 36,770 9,200 1.0
01/07/2019
14.89
 131,930 14.89 15.08 14.73 6,470 22,000 -0.6
28/06/2019
14.77
 84,330 14.77 15.18 14.57 14,570 0 0.6
27/06/2019
14.96
 124,800 14.96 15.36 14.96 44,270 0 1.7
26/06/2019
15.14
 87,860 15.00 15.26 15.00 23,480 0 0.9
25/06/2019
15.39
 126,580 15.51 15.59 15.12 7,320 4,690 0.1
24/06/2019
15.47
 233,790 14.96 15.47 14.81 57,100 1,600 2.2
21/06/2019
14.69
 252,830 14.49 15.08 14.34 5,170 1,710 0.1
20/06/2019
14.34
 40,060 14.47 14.49 14.18 11,640 0 0.4
19/06/2019
14.22
 58,010 14.22 14.49 14.22 2,110 0 0.1
18/06/2019
14.30
 45,690 14.57 14.57 14.10 3,070 0 0.1
17/06/2019
14.44
 64,350 14.45 14.51 14.30 7,160 20 0.3
14/06/2019
14.45
 107,580 14.26 14.65 14.10 11,030 120 0.4
13/06/2019
14.02
 65,290 14.10 14.49 13.91 180 0 0.0
12/06/2019
14.57
 81,360 14.89 14.98 14.57 28,450 1,820 1.0
11/06/2019
14.81
 185,910 14.14 14.92 14.14 5,750 710 0.2
10/06/2019
14.16
 187,400 14.20 14.36 14.02 43,290 0 1.6
07/06/2019
13.83
 67,780 13.81 13.98 13.51 12,240 0 0.4
06/06/2019
13.81
 69,130 13.87 13.87 13.51 3,580 0 0.1
05/06/2019
13.51
 101,310 13.71 13.91 13.36 5,040 0 0.2
04/06/2019
13.16
 100,940 12.93 13.51 12.93 13,960 7,000 0.2
03/06/2019
12.97
 109,300 13.63 14.10 12.95 8,220 23,010 -0.5
31/05/2019
13.91
 202,430 14.44 14.85 13.63 8,980 12,260 -0.1
30/05/2019
14.44
 193,280 15.59 15.59 14.44 39,480 6,060 1.3

Chính sách bảo mật | Điều khoản sử dụng |