CTCP Tập đoàn Công nghệ CMC (cmg)

35.55
0.30
(0.85%)
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
(2025-12-29) 		3.07 9.53% 11,372,500 131,700 5.1
31.68
37.90
35.55
2 tháng
(2025-12-01) 		1.30 3.82% 16,278,900 -13,100 -0.0
31.68
37.90
35.55
3 tháng
(2025-10-30) 		-2.30 -6.11% 28,177,700 -374,000 -12.5
31.68
38.09
35.55
6 tháng
(2025-08-01) 		-1.11 -3.06% 92,992,600 3,623,200 162.9
31.68
41.77
35.55
12 tháng
(2025-02-03) 		-5.52 -13.55% 251,638,300 6,353,463 316.8
26.23
41.77
35.55
24 tháng
(2024-02-15) 		1.92 5.75% 565,194,200 -12,152,525 -798.2
26.23
57.82
35.55
36 tháng
(2023-02-13) 		8.40 31.26% 590,304,900 -5,797,642 -521.8
25.19
57.82
35.55
60 tháng
(2021-02-23) 		20.62 140.88% 634,524,900 -47,011 -234.3
14.40
57.82
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/05/2019
15.51
 161,810 15.00 15.63 14.89 14,950 4,100 0.4
28/05/2019
14.69
 157,910 14.30 14.77 14.30 2,740 16,030 -0.5
27/05/2019
14.18
 257,900 14.10 14.24 13.91 30,320 17,110 0.5
24/05/2019
13.32
 133,630 12.93 13.44 12.93 38,620 0 1.3
23/05/2019
12.93
 38,850 12.54 12.93 12.38 6,830 0 0.2
22/05/2019
12.54
 66,650 12.54 13.12 11.97 4,050 0 0.1
21/05/2019
12.85
 68,110 12.54 12.89 12.34 24,080 0 0.8
20/05/2019
12.46
 128,670 11.91 12.46 11.91 0 0 0
17/05/2019
11.91
 36,090 11.48 11.99 11.48 3,500 3,700 -0.0
16/05/2019
11.56
 30,080 11.63 11.65 11.52 0 0 0
15/05/2019
11.63
 37,170 11.36 11.63 11.32 2,140 0 0.1
14/05/2019
11.36
 20,070 11.44 11.71 11.28 2,100 0 0.1
13/05/2019
11.56
 20,380 11.13 11.56 11.13 0 0 0
10/05/2019
11.13
 132,240 11.26 11.26 10.97 0 0 0
09/05/2019
11.03
 35,990 11.20 11.20 11.03 3,100 0 0.1
08/05/2019
11.20
 56,620 11.30 11.30 10.99 770 0 0.0
07/05/2019
11.20
 32,110 11.28 11.36 11.16 0 320 -0.0
06/05/2019
11.32
 62,340 11.20 11.32 11.01 1,000 0 0.0
03/05/2019
11.28
 79,350 10.85 11.28 10.85 700 12,420 -0.3
02/05/2019
11.09
 324,630 11.91 11.91 11.09 4,110 0 0.1
26/04/2019
11.91
 53,690 12.07 12.07 11.87 0 6,990 -0.2
25/04/2019
11.83
 63,420 11.85 12.03 11.75 1,240 12,000 -0.3
24/04/2019
11.85
 29,510 11.91 11.91 11.75 0 0 0
23/04/2019
11.83
 44,970 11.60 12.10 11.60 1,550 0 0.0
22/04/2019
11.71
 34,830 11.75 11.77 11.56 120 4,100 -0.1
19/04/2019
11.83
 13,490 11.75 12.14 11.75 0 0 0
18/04/2019
11.63
 125,600 12.14 12.26 11.52 13,050 0 0.4
17/04/2019
12.14
 52,020 12.34 12.91 12.14 0 0 0
16/04/2019
12.71
 58,480 12.93 12.93 12.54 4,000 0 0.1
12/04/2019
12.93
 28,360 13.12 13.12 12.69 15,800 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |