CTCP Tập đoàn Công nghệ CMC (cmg)

27.80
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)
02/11/2016
5.32
 0 5.32 5.32 5.32 0 0 0
01/11/2016
5.32
 1,180 5.09 5.32 5.02 0 0 0
31/10/2016
5.32
 300 5.32 5.35 5.05 0 0 0
28/10/2016
5.32
 70 5.32 5.32 5.32 0 0 0
27/10/2016
5.29
 4,960 5.19 5.29 5.02 0 50 -0.0
26/10/2016
5.27
 6,920 5.05 5.30 5.05 0 0 0
25/10/2016
5.32
 14,060 5.19 5.32 5.19 0 0 0
24/10/2016
5.35
 8,040 5.20 5.39 5.20 50 0 0.0
21/10/2016
5.19
 8,520 5.52 5.52 5.19 0 0 0
20/10/2016
5.19
 330 5.19 5.19 5.19 0 0 0
19/10/2016
5.32
 21,760 5.25 5.52 5.19 500 1,000 -0.0
18/10/2016
5.32
 5,060 5.32 5.32 5.32 50 0 0.0
17/10/2016
5.32
 70,410 5.29 5.45 5.29 0 0 0
14/10/2016
5.35
 9,210 5.35 5.35 5.12 0 0 0
13/10/2016
5.35
 4,430 5.32 5.35 5.30 0 0 0
12/10/2016
5.35
 82,380 5.35 5.35 5.00 0 0 0
11/10/2016
5.35
 3,780 5.35 5.35 5.29 0 0 0
10/10/2016
5.35
 50,460 5.45 5.49 5.35 0 0 0
07/10/2016
5.45
 45,980 5.45 5.45 5.35 14,000 0 0.2
06/10/2016
5.56
 7,710 5.59 5.59 5.42 4,000 0 0.1
05/10/2016
5.59
 8,130 5.45 5.62 5.40 0 0 0
04/10/2016
5.45
 48,970 5.52 5.66 5.45 0 2,000 -0.0
03/10/2016
5.69
 12,240 5.66 5.69 5.49 0 0 0
30/09/2016
5.69
 125,560 5.69 5.69 5.42 16,550 44,000 -0.4
29/09/2016
5.69
 27,300 5.69 5.72 5.35 0 7,000 -0.1
28/09/2016
5.69
 56,260 5.69 5.76 5.69 0 5,470 -0.1
27/09/2016
5.69
 127,770 5.45 5.79 5.45 0 0 0
26/09/2016
5.45
 72,960 5.45 5.52 5.39 200 0 0.0
23/09/2016
5.45
 44,600 5.35 5.45 5.35 1,000 0 0.0
22/09/2016
5.39
 26,950 5.15 5.45 5.15 0 0 0
21/09/2016
5.29
 30,660 5.35 5.35 5.15 0 0 0
20/09/2016
5.25
 71,280 5.39 5.44 5.25 0 0 0
19/09/2016
5.39
 34,700 5.39 5.49 5.39 0 0 0
16/09/2016
5.45
 22,730 5.45 5.49 5.35 0 0 0
15/09/2016
5.45
 32,410 5.49 5.62 5.45 0 0 0
14/09/2016
5.49
 47,420 5.52 5.56 5.39 0 0 0
13/09/2016
5.52
 53,960 5.42 5.52 5.39 1,000 0 0.0
12/09/2016
5.52
 129,390 5.66 5.82 5.29 0 0 0
09/09/2016
5.56
 224,540 5.52 5.62 5.39 0 0 0
08/09/2016
5.35
 225,710 5.09 5.35 5.09 0 0 0
07/09/2016
5.02
 112,340 4.89 5.02 4.89 0 0 0
06/09/2016
4.89
 23,130 4.89 4.89 4.89 0 0 0
05/09/2016
4.89
 51,470 4.92 4.99 4.89 0 1,500 -0.0
01/09/2016
4.92
 21,060 4.99 4.99 4.89 0 3,000 -0.0
31/08/2016
4.99
 25,490 4.82 5.02 4.69 0 0 0
30/08/2016
4.89
 69,670 5.02 5.02 4.65 0 12,380 -0.2
29/08/2016
4.89
 88,950 4.62 4.89 4.62 0 0 0
26/08/2016
4.58
 25,340 4.55 4.58 4.55 0 0 0
25/08/2016
4.62
 9,630 4.48 4.62 4.48 0 0 0
24/08/2016
4.62
 5,090 4.62 4.62 4.58 0 0 0
23/08/2016
4.58
 11,280 4.52 4.58 4.52 0 0 0
22/08/2016
4.55
 4,070 4.52 4.72 4.52 0 0 0
19/08/2016
4.55
 22,680 4.58 4.62 4.55 1,560 2,000 -0.0
18/08/2016
4.62
 50 4.62 4.62 4.62 0 0 0
17/08/2016
4.65
 2,080 4.65 4.65 4.55 0 0 0
16/08/2016
4.65
 40,560 4.72 4.72 4.48 0 0 0
15/08/2016
4.65
 10,640 4.62 4.65 4.58 0 0 0
12/08/2016
4.65
 5,380 4.72 4.72 4.62 0 0 0
11/08/2016: Cổ tức tiền mặt tỉ lệ: 8%
11/08/2016
4.65
 5,200 4.79 4.79 4.58 0 0 0
10/08/2016
4.58
 13,740 4.58 4.62 4.58 0 0 0
09/08/2016
4.62
 3,540 4.46 4.62 4.43 0 0 0
08/08/2016
4.58
 1,210 4.55 4.58 4.55 0 0 0
05/08/2016
4.58
 13,570 4.39 4.58 4.39 0 120 -0.0
04/08/2016
4.46
 1,730 4.52 4.52 4.43 0 0 0
03/08/2016
4.49
 620 4.33 4.49 4.30 440 0 0.0
02/08/2016
4.52
 4,150 4.33 4.52 4.30 0 0 0
01/08/2016
4.52
 8,360 4.52 4.55 4.43 0 0 0
29/07/2016
4.55
 22,660 4.27 4.55 4.27 0 5,000 -0.1
28/07/2016
4.27
 1,090 4.43 4.43 4.27 0 0 0
27/07/2016
4.46
 70 4.46 4.49 4.30 0 0 0
26/07/2016
4.52
 17,110 4.39 4.52 4.36 0 16,350 -0.2
25/07/2016
4.58
 10,480 4.43 4.58 4.43 10,340 0 0.1
22/07/2016
4.46
 54,290 4.36 4.46 4.36 51,690 6,000 0.6
21/07/2016
4.43
 860 4.36 4.43 4.36 90 0 0.0
20/07/2016
4.43
 5,930 4.43 4.43 4.36 1,910 0 0.0
19/07/2016
4.30
 6,360 4.36 4.39 4.30 0 0 0
18/07/2016
4.46
 0 4.46 4.46 4.46 0 0 0
15/07/2016
4.46
 33,090 4.46 4.49 4.39 0 0 0
14/07/2016
4.46
 95,600 4.39 4.46 4.33 0 0 0
13/07/2016
4.39
 38,510 4.33 4.49 4.33 0 0 0
12/07/2016
4.49
 3,180 4.36 4.49 4.36 0 0 0
11/07/2016
4.39
 10,000 4.36 4.43 4.36 0 0 0
08/07/2016
4.36
 5,150 4.43 4.46 4.36 0 0 0
07/07/2016
4.49
 14,690 4.30 4.52 4.30 0 0 0
06/07/2016
4.49
 7,140 4.46 4.49 4.46 0 0 0
05/07/2016
4.49
 44,060 4.36 4.49 4.33 0 0 0
04/07/2016
4.52
 3,470 4.30 4.55 4.30 0 0 0
01/07/2016
4.43
 6,220 4.58 4.58 4.43 0 0 0
30/06/2016
4.58
 16,420 4.43 4.58 4.43 0 0 0
29/06/2016
4.55
 880 4.62 4.62 4.55 0 0 0
28/06/2016
4.39
 14,720 4.24 4.39 4.17 0 0 0
27/06/2016
4.14
 13,160 4.24 4.27 4.08 0 0 0
24/06/2016
4.27
 32,130 4.43 4.43 4.14 0 0 0
23/06/2016
4.43
 50,950 4.55 4.55 4.43 0 0 0
22/06/2016
4.58
 34,380 4.55 4.58 4.52 0 0 0
21/06/2016
4.58
 21,310 4.55 4.58 4.49 0 7,510 -0.1
20/06/2016
4.58
 35,010 4.65 4.65 4.55 8,120 0 0.1
17/06/2016
4.65
 9,450 4.68 4.68 4.52 1,000 0 0.0
16/06/2016
4.58
 26,440 4.62 4.65 4.58 0 0 0
15/06/2016
4.71
 12,200 4.71 4.71 4.62 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |