CTCP Tập đoàn Công nghệ CMC (cmg)

25.15
0.85
(3.50%)
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)
17/12/2018
9.48
 58,250 9.42 9.62 9.42 0 0 0
14/12/2018
9.71
 16,200 9.52 9.73 9.36 5,000 40 0.1
13/12/2018
9.73
 108,260 9.77 9.79 9.44 23,000 0 0.6
12/12/2018
9.56
 90,610 9.99 10.03 9.48 5,800 500 0.1
11/12/2018
10.03
 213,830 9.99 10.11 9.87 70,030 1,170 1.8
10/12/2018
9.71
 361,750 9.34 9.71 9.21 4,100 670 0.1
07/12/2018
9.09
 125,670 8.81 9.09 8.62 12,900 0 0.3
06/12/2018
8.50
 71,140 8.23 8.50 8.05 1,000 0 0.0
05/12/2018
8.03
 27,290 7.80 8.07 7.80 0 0 0
04/12/2018
7.87
 18,430 7.87 7.99 7.76 0 0 0
03/12/2018
7.83
 21,760 7.68 7.83 7.64 320 0 0.0
30/11/2018
7.64
 36,470 7.72 7.72 7.56 0 9,360 -0.2
29/11/2018
7.72
 28,030 7.60 7.72 7.52 500 0 0.0
28/11/2018
7.60
 24,750 7.48 7.64 7.48 0 5,000 -0.1
27/11/2018
7.64
 14,530 7.52 7.64 7.40 0 0 0
26/11/2018
7.52
 20,800 7.44 7.52 7.44 10,000 9,000 0.0
23/11/2018
7.52
 3,670 7.44 7.52 7.44 0 0 0
22/11/2018
7.62
 18,260 7.66 7.83 7.44 0 0 0
21/11/2018
7.66
 16,270 7.34 7.66 7.34 0 2,000 -0.0
20/11/2018
7.52
 3,610 7.40 7.52 7.40 0 0 0
19/11/2018
7.52
 20,090 7.56 7.56 7.44 1,000 10,000 -0.2
16/11/2018
7.52
 2,510 7.44 7.64 7.44 0 0 0
15/11/2018
7.40
 9,110 7.33 7.40 7.33 0 0 0
14/11/2018
7.42
 10,460 7.38 7.76 7.33 0 0 0
13/11/2018
7.50
 14,340 7.38 7.50 7.36 6,100 40 0.1
12/11/2018
7.60
 6,490 7.29 7.60 7.29 100 0 0.0
09/11/2018
7.44
 19,050 7.56 7.66 7.15 0 20 -0.0
08/11/2018
7.68
 29,290 7.76 7.78 7.44 2,000 0 0.0
07/11/2018
7.62
 25,270 7.64 7.72 7.52 0 10,260 -0.2
06/11/2018
7.64
 41,230 7.80 7.83 7.60 1,010 0 0.0
05/11/2018
7.80
 9,900 7.52 7.91 7.52 710 0 0.0
02/11/2018
7.80
 12,340 7.95 7.95 7.60 0 0 0
01/11/2018
7.83
 89,870 7.87 7.93 7.83 10,390 0 0.2
31/10/2018
7.95
 57,900 7.87 7.99 7.83 11,520 0 0.2
30/10/2018
7.89
 19,550 7.89 7.99 7.83 3,000 140 0.1
29/10/2018
7.89
 7,030 7.95 7.95 7.52 190 70 0.0
26/10/2018
7.93
 21,110 7.68 7.99 7.46 0 0 0
25/10/2018
7.80
 36,410 7.44 7.80 7.17 9,050 0 0.2
24/10/2018
7.64
 21,380 8.03 8.03 7.64 3,000 4,000 -0.0
23/10/2018
8.03
 6,180 8.15 8.15 7.83 0 0 0
22/10/2018
8.15
 12,660 8.11 8.15 8.03 5,000 0 0.1
19/10/2018
8.03
 8,870 7.83 8.03 7.64 0 0 0
18/10/2018
7.83
 27,720 8.27 8.27 7.83 2,800 0 0.1
17/10/2018
7.99
 21,380 7.95 8.30 7.95 0 0 0
16/10/2018
7.95
 11,210 8.01 8.01 7.95 0 0 0
15/10/2018
7.95
 9,400 8.03 8.03 7.83 2,000 1,080 0.0
12/10/2018
8.03
 91,890 7.44 8.15 7.44 240 800 -0.0
11/10/2018
7.83
 176,490 7.83 8.23 7.83 2,120 0 0.0
10/10/2018
8.42
 32,410 8.42 8.48 8.23 2,840 0 0.1
09/10/2018
8.42
 28,860 8.81 8.81 8.42 0 0 0
08/10/2018
8.74
 28,800 8.97 8.97 8.74 0 0 0
05/10/2018
8.97
 53,270 8.83 9.01 8.83 0 0 0
04/10/2018
9.01
 36,170 9.01 9.17 8.81 5,000 0 0.1
03/10/2018
9.01
 47,520 9.17 9.17 8.87 0 0 0
02/10/2018
9.07
 26,950 9.32 9.32 8.85 4,870 0 0.1
01/10/2018
9.32
 9,690 9.40 9.44 9.21 0 0 0
28/09/2018
9.40
 30,510 9.32 9.40 9.32 5,400 0 0.1
27/09/2018
9.32
 56,090 9.17 9.36 9.17 2,140 0 0.1
26/09/2018
9.17
 45,590 9.01 9.24 9.01 0 0 0
25/09/2018
9.17
 19,050 8.97 9.40 8.97 0 0 0
24/09/2018
9.01
 32,160 9.01 9.21 8.91 0 0 0
21/09/2018
9.01
 25,090 9.09 9.24 8.85 0 0 0
20/09/2018
9.13
 44,640 9.24 9.24 9.13 2,120 0 0.1
19/09/2018
9.24
 32,380 9.56 9.56 9.17 2,080 0 0.1
18/09/2018
9.56
 46,420 9.60 9.60 9.17 12,970 0 0.3
17/09/2018: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
17/09/2018
9.52
 84,900 9.44 9.60 9.05 0 0 0
14/09/2018
9.01
 76,560 8.76 9.22 8.62 0 1,000 -0.0
13/09/2018
8.76
 24,730 8.62 8.76 8.51 0 0 0
12/09/2018
8.69
 37,030 8.78 8.81 8.58 0 0 0
11/09/2018
8.85
 28,240 8.83 8.85 8.58 0 0 0
10/09/2018
8.76
 46,040 8.76 8.83 8.62 0 0 0
07/09/2018
8.76
 26,050 8.69 8.76 8.47 0 0 0
06/09/2018
8.63
 11,300 8.72 8.72 8.58 0 0 0
05/09/2018
8.65
 45,630 8.79 8.79 8.33 0 600 -0.0
04/09/2018
8.65
 42,170 8.85 8.85 8.53 0 0 0
31/08/2018
8.86
 64,350 9.04 9.04 8.72 0 0 0
30/08/2018
8.86
 93,240 8.94 9.08 8.86 0 0 0
29/08/2018
9.08
 43,240 9.33 9.33 8.94 2,500 0 0.1
28/08/2018
9.22
 63,560 9.15 9.22 8.90 10,000 500 0.2
27/08/2018
9.15
 51,840 9.13 9.15 8.94 20,000 0 0.5
24/08/2018
9.13
 90,590 9.22 9.29 8.90 6,000 0 0.2
23/08/2018
9.08
 58,660 8.83 9.08 8.69 0 10 -0.0
22/08/2018
8.67
 116,760 8.23 8.67 8.16 0 0 0
21/08/2018
8.23
 49,800 8.00 8.23 7.87 0 0 0
20/08/2018
8.00
 21,010 7.91 8.00 7.80 0 0 0
17/08/2018
7.94
 17,570 8.05 8.05 7.82 2,000 0 0.0
16/08/2018
7.94
 26,990 7.91 7.98 7.62 0 0 0
15/08/2018
8.03
 57,310 8.12 8.12 7.89 4,000 0 0.1
14/08/2018
8.12
 44,010 8.26 8.26 8.05 0 0 0
13/08/2018
8.16
 74,660 7.94 8.16 7.80 500 3,100 -0.1
10/08/2018
7.84
 81,560 7.64 7.84 7.59 1,000 2,120 -0.0
09/08/2018
7.62
 104,930 7.41 7.80 7.30 460 0 0.0
08/08/2018
7.36
 18,790 7.38 7.43 7.20 0 0 0
07/08/2018
7.38
 19,600 7.23 7.38 7.20 0 30 -0.0
06/08/2018
7.30
 10,680 7.30 7.34 7.20 1,000 970 0.0
03/08/2018
7.41
 16,940 7.29 7.41 7.23 200 1,250 -0.0
02/08/2018
7.27
 5,480 7.11 7.59 7.11 0 0 0
01/08/2018
7.27
 11,510 7.46 7.50 7.27 0 0 0
31/07/2018
7.52
 60,140 7.23 7.52 7.16 0 0 0
30/07/2018
7.20
 21,260 7.34 7.45 7.16 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |