CTCP Tập đoàn Công nghệ CMC (cmg)

25.60
1.30
(5.35%)
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)
05/10/2017
6.03
 39,780 6.10 6.10 6.03 0 0 0
04/10/2017
6.03
 17,800 6.03 6.03 5.96 2,900 0 0.0
03/10/2017
5.99
 19,660 6.03 6.12 5.96 10,800 1,800 0.2
02/10/2017
6.12
 12,120 6.13 6.13 5.96 500 0 0.0
29/09/2017
5.92
 28,100 6.06 6.06 5.92 1,300 0 0.0
28/09/2017
5.92
 14,570 6.06 6.13 5.92 2,890 3,000 -0.0
27/09/2017
6.03
 30,910 6.10 6.13 6.03 2,300 0 0.0
26/09/2017
6.06
 19,290 6.15 6.15 6.06 1,000 0 0.0
25/09/2017
6.13
 11,510 6.24 6.24 6.06 4,200 50 0.1
22/09/2017
6.17
 71,610 6.10 6.20 6.10 0 0 0
21/09/2017
6.10
 72,470 5.99 6.10 5.99 800 0 0.0
20/09/2017
5.99
 45,200 5.89 5.99 5.85 5,000 0 0.1
19/09/2017
5.99
 21,750 5.99 6.03 5.96 50 0 0.0
18/09/2017
5.99
 15,630 6.03 6.03 5.96 0 0 0
15/09/2017
5.99
 29,380 6.03 6.08 5.96 950 2,600 -0.0
14/09/2017
5.92
 51,180 5.96 6.10 5.92 4,280 0 0.1
13/09/2017
5.96
 35,460 5.99 6.06 5.96 0 0 0
12/09/2017
5.99
 2,070 5.99 5.99 5.92 0 0 0
11/09/2017
6.03
 13,830 6.03 6.03 5.92 100 0 0.0
08/09/2017
6.10
 26,770 5.81 6.10 5.81 0 0 0
07/09/2017
6.13
 77,040 6.10 6.20 6.03 310 10,260 -0.2
06/09/2017
6.12
 115,370 5.96 6.20 5.96 41,700 0 0.7
05/09/2017
5.92
 12,290 5.92 5.99 5.80 0 0 0
01/09/2017
5.92
 6,870 5.97 5.97 5.90 0 0 0
31/08/2017
5.85
 32,070 5.96 5.96 5.81 2,000 200 0.0
30/08/2017
5.89
 43,600 5.89 5.92 5.85 0 0 0
29/08/2017
5.74
 12,940 5.67 5.85 5.67 50 0 0.0
28/08/2017
5.69
 35,370 5.85 5.85 5.67 0 0 0
25/08/2017
5.71
 9,210 5.90 5.90 5.71 0 0 0
24/08/2017
5.78
 9,220 5.85 5.99 5.78 0 4,000 -0.1
23/08/2017
5.92
 7,530 5.96 5.96 5.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |