CTCP Tập đoàn Công nghệ CMC (cmg)

27.50
-0.15
(-0.54%)
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
(2026-05-19) 		-0.25 -0.89% 6,573,200 -739,097 0
27
28.75
27.65
2 tháng
(2026-04-20) 		-1.05 -3.63% 11,561,100 -1,740,339 0
27
28.95
27.65
3 tháng
(2026-03-20) 		-1.70 -5.74% 18,370,100 -3,091,544 -30.5
27
29.60
27.65
6 tháng
(2025-12-22) 		-4.28 -13.31% 45,717,600 -3,436,844 -41.1
27
37.90
27.65
12 tháng
(2025-06-23) 		-4.65 -14.27% 188,785,600 1,367,693 184.8
27
41.77
27.65
24 tháng
(2024-06-28) 		-22.06 -44.15% 486,083,600 -11,957,972 -539.5
26.23
54.22
27.65
36 tháng
(2023-07-04) 		-2.03 -6.79% 619,549,800 -10,016,262 -595.1
26.23
57.82
27.65
60 tháng
(2021-07-14) 		12.39 79.89% 659,530,200 -3,764,955 -287.1
14.85
57.82
27.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2017
5.92
 187,170 5.57 5.92 5.57 45,730 24,000 0.3
21/08/2017
5.55
 37,320 5.60 5.60 5.53 15,500 0 0.2
18/08/2017
5.57
 44,150 5.67 5.69 5.57 1,000 2,000 -0.0
17/08/2017
5.71
 11,300 5.78 5.80 5.71 2,200 4,000 -0.0
16/08/2017
5.80
 43,640 5.81 5.85 5.67 5,500 0 0.1
15/08/2017
5.81
 36,070 5.89 5.99 5.81 0 0 0
14/08/2017
5.89
 19,570 5.92 5.92 5.78 0 0 0
11/08/2017
5.92
 6,990 6.01 6.01 5.81 0 0 0
10/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2017
5.99
 29,650 5.89 6.03 5.81 3,000 0 0.1
09/08/2017
5.96
 42,470 6.02 6.02 5.86 4,500 0 0.1
08/08/2017
6.02
 80,650 6.06 6.06 5.92 2,150 0 0.0
07/08/2017
6.02
 50,160 6.02 6.02 5.92 6,010 2,530 0.1
04/08/2017
6.01
 40,040 5.92 6.01 5.92 4,500 0 0.1
03/08/2017
5.97
 54,210 6.11 6.11 5.97 0 0 0
02/08/2017
5.99
 89,480 5.99 6.02 5.79 57,840 0 1.0
01/08/2017
5.96
 30,540 5.96 5.96 5.89 0 0 0
31/07/2017
5.92
 51,980 5.99 5.99 5.84 0 0 0
28/07/2017
5.92
 32,330 5.89 5.92 5.82 100 0 0.0
27/07/2017
5.84
 75,420 5.69 5.89 5.69 0 0 0
26/07/2017
5.67
 17,760 5.69 5.69 5.54 2,000 0 0.0
25/07/2017
5.67
 10,520 5.69 5.69 5.54 0 0 0
24/07/2017
5.52
 28,170 5.69 5.69 5.52 3,000 0 0.0
21/07/2017
5.61
 25,500 5.92 5.92 5.61 0 0 0
20/07/2017
5.56
 40,990 5.42 5.69 5.42 0 0 0
19/07/2017
5.69
 86,780 5.52 5.79 5.49 500 0 0.0
18/07/2017
5.69
 147,540 5.69 5.76 5.56 0 3,470 -0.1
17/07/2017
5.92
 93,220 5.92 5.99 5.86 1,500 0 0.0
14/07/2017
5.79
 43,400 6.22 6.22 5.79 0 0 0
13/07/2017
5.97
 440,600 5.76 5.97 5.76 50 0 0.0
12/07/2017
5.59
 108,390 5.56 5.59 5.42 2,030 69,230 -1.1
11/07/2017
5.49
 71,770 5.42 5.62 5.39 0 0 0
10/07/2017
5.42
 66,860 5.52 5.52 5.35 0 0 0
07/07/2017
5.45
 132,330 5.49 5.57 5.35 0 0 0
06/07/2017
5.45
 28,720 5.49 5.52 5.35 0 0 0
05/07/2017
5.52
 25,990 5.45 5.62 5.35 0 0 0
04/07/2017
5.47
 35,720 5.34 5.66 5.32 0 0 0
03/07/2017
5.34
 131,910 5.39 5.52 5.29 0 2,500 -0.0
30/06/2017
5.52
 81,460 5.69 5.69 5.45 0 0 0
29/06/2017
5.72
 131,160 5.76 5.76 5.49 2,000 2,000 0.0
28/06/2017
5.74
 118,310 5.69 5.82 5.69 0 0 0
27/06/2017
5.72
 407,620 6.02 6.02 5.69 2,200 98,880 -1.7
26/06/2017
6.07
 67,910 6.12 6.19 5.96 200 17,090 -0.3
23/06/2017
6.16
 181,250 6.19 6.32 6.06 350 240 0.0
22/06/2017
6.07
 807,340 5.72 6.07 5.72 9,200 0 0.2
21/06/2017
5.69
 202,320 5.59 5.69 5.42 0 460 -0.0
20/06/2017
5.54
 41,310 5.25 5.54 5.25 0 0 0
19/06/2017
5.25
 15,710 5.35 5.45 5.15 4,270 410 0.1
16/06/2017
5.32
 41,260 5.34 5.34 5.02 21,960 4,180 0.3
15/06/2017
5.34
 11,960 5.35 5.35 5.15 100 1,020 -0.0
14/06/2017
5.35
 38,060 5.42 5.42 5.09 10,610 1,000 0.1
13/06/2017
5.35
 490 5.44 5.44 5.35 0 0 0
12/06/2017
5.19
 34,080 5.19 5.35 5.19 0 0 0
09/06/2017
5.19
 61,910 5.15 5.20 5.09 30,000 1,200 0.4
08/06/2017
5.12
 3,900 5.10 5.12 5.09 0 10 -0.0
07/06/2017
5.12
 960 5.12 5.12 5.02 0 0 0
06/06/2017
4.99
 530 5.02 5.02 4.99 0 0 0
05/06/2017
5.17
 6,800 5.19 5.19 5.12 2,510 0 0.0
02/06/2017
5.19
 1,010 5.22 5.22 5.19 1,000 0 0.0
01/06/2017
5.19
 57,460 5.15 5.19 5.15 2,000 400 0.0
31/05/2017
5.15
 2,910 5.09 5.15 5.09 0 0 0
30/05/2017
5.09
 11,260 4.94 5.09 4.94 0 0 0
29/05/2017
4.94
 10,610 5.15 5.19 4.94 0 0 0
26/05/2017
5.02
 14,100 5.25 5.25 5.00 0 0 0
25/05/2017
5.25
 24,890 4.95 5.25 4.92 0 0 0
24/05/2017
4.95
 13,930 4.95 4.95 4.89 0 200 -0.0
23/05/2017
4.92
 13,900 4.92 4.92 4.85 0 0 0
22/05/2017
4.82
 11,930 4.82 4.82 4.79 0 0 0
19/05/2017
4.79
 7,160 4.72 4.79 4.69 200 0 0.0
18/05/2017
4.79
 2,730 4.75 4.79 4.75 0 0 0
17/05/2017
4.80
 2,580 4.85 4.85 4.74 0 0 0
16/05/2017
4.85
 160 4.85 4.95 4.85 0 0 0
15/05/2017
4.85
 15,290 4.75 4.85 4.69 0 0 0
12/05/2017
4.75
 1,310 4.69 4.75 4.67 0 0 0
11/05/2017
4.75
 7,080 4.79 4.79 4.72 0 0 0
10/05/2017
4.72
 2,410 4.85 4.85 4.69 0 10 -0.0
09/05/2017
4.82
 8,290 4.80 4.82 4.75 0 450 -0.0
08/05/2017
4.82
 13,840 4.82 4.84 4.82 0 610 -0.0
05/05/2017
4.84
 10,960 4.85 4.85 4.69 0 0 0
04/05/2017
4.82
 11,600 4.82 4.82 4.69 0 0 0
03/05/2017
4.84
 11,310 4.69 4.85 4.69 0 0 0
28/04/2017
4.82
 2,930 4.90 4.90 4.79 0 0 0
27/04/2017
4.82
 6,180 4.75 4.92 4.75 0 0 0
26/04/2017
4.74
 860 4.95 4.95 4.74 0 0 0
25/04/2017
4.95
 3,010 4.79 4.95 4.50 0 0 0
24/04/2017
4.82
 14,540 4.69 4.97 4.52 0 5,720 -0.1
21/04/2017
4.77
 2,100 4.79 4.79 4.77 0 0 0
20/04/2017
4.82
 8,260 4.82 4.82 4.69 0 0 0
19/04/2017
4.85
 720 4.85 4.85 4.85 200 0 0.0
18/04/2017
4.85
 120 4.85 4.85 4.85 0 0 0
17/04/2017
4.69
 8,090 4.72 4.85 4.69 0 10 -0.0
14/04/2017
4.97
 100 4.97 4.97 4.97 0 0 0
13/04/2017
4.99
 690 4.97 4.99 4.85 0 0 0
12/04/2017
4.95
 2,020 4.95 4.95 4.85 1,000 0 0.0
11/04/2017
4.89
 800 4.85 4.89 4.79 0 0 0
10/04/2017
4.92
 30 4.85 4.92 4.85 0 0 0
07/04/2017
4.85
 2,820 4.89 4.89 4.75 0 0 0
05/04/2017
4.89
 2,210 4.85 4.89 4.85 0 0 0
04/04/2017
5.02
 11,010 5.12 5.12 5.02 0 10 -0.0
03/04/2017
4.99
 1,460 4.79 5.02 4.79 0 440 -0.0
31/03/2017
4.79
 300 4.79 4.79 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |