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
(2026-04-01) 		-1.30 -4.47% 6,178,700 -1,259,897 -6.2
27.65
29.45
27.80
2 tháng
(2026-03-02) 		-5.35 -16.14% 15,049,500 -2,442,097 -41.0
27.65
33.15
27.80
3 tháng
(2026-02-02) 		-9.30 -25.07% 22,411,500 -2,497,597 -42.9
27.65
37.10
27.80
6 tháng
(2025-11-03) 		-8.93 -24.31% 49,097,200 -3,306,497 -73.0
27.65
37.90
27.80
12 tháng
(2025-05-06) 		-2.43 -8.03% 221,182,400 1,098,549 175.3
27.65
41.77
27.80
24 tháng
(2024-05-13) 		-20.03 -41.88% 553,695,100 -17,519,420 -952.8
26.23
57.82
27.80
36 tháng
(2023-05-17) 		1.52 5.79% 611,831,200 -8,789,215 -584.7
25.96
57.82
27.80
60 tháng
(2021-05-27) 		12.38 80.23% 652,839,600 -2,553,708 -278.4
14.85
57.82
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
6.56
 36,150 6.44 6.56 6.35 21,000 9,000 0.3
08/09/2010
6.56
 11,320 6.68 6.68 6.47 4,000 430 0.1
07/09/2010
6.68
 49,260 6.47 6.68 6.44 4,000 5,550 -0.0
06/09/2010
6.71
 22,200 6.86 6.86 6.68 4,830 2,000 0.1
01/09/2010
6.56
 9,310 6.68 6.68 6.50 0 800 -0.0
31/08/2010
6.53
 21,000 6.26 6.53 6.26 0 4,920 -0.1
30/08/2010
6.26
 23,730 6.26 6.26 6.26 0 13,000 -0.3
27/08/2010
5.97
 49,880 5.82 6.06 5.79 1,300 12,000 -0.2
26/08/2010
6.09
 43,850 6.26 6.62 6.09 2,600 25,000 -0.5
25/08/2010
6.35
 11,220 6.56 6.56 6.35 200 0 0.0
24/08/2010
6.68
 15,140 6.71 6.86 6.50 1,000 0 0.0
23/08/2010
6.62
 14,680 6.98 6.98 6.62 10,000 0 0.2
20/08/2010
6.71
 19,920 6.86 6.86 6.71 8,000 0 0.2
19/08/2010
6.71
 12,030 6.74 6.86 6.68 1,990 0 0.0
18/08/2010
6.71
 33,080 6.98 7.01 6.62 500 0 0.0
17/08/2010
6.86
 15,200 7.13 7.13 6.86 0 0 0
16/08/2010
7.13
 18,830 7.10 7.13 6.80 0 0 0
13/08/2010
6.80
 11,140 6.50 6.86 6.50 10 0 0.0
12/08/2010
6.59
 22,580 6.89 6.89 6.59 6,700 0 0.2
11/08/2010
6.92
 10,770 6.89 7.01 6.89 1,400 0 0.0
10/08/2010
6.89
 18,720 7.07 7.07 6.86 0 0 0
09/08/2010
7.07
 66,890 7.10 7.40 7.01 0 0 0
06/08/2010
7.07
 43,640 6.86 7.07 6.80 6,300 0 0.1
05/08/2010
6.77
 31,000 6.71 6.98 6.71 0 21,730 -0.5
04/08/2010
6.89
 48,560 7.10 7.13 6.89 36,010 19,000 0.4
03/08/2010
7.10
 11,090 7.16 7.16 7.10 1,500 0 0.0
02/08/2010
7.10
 38,500 7.16 7.16 7.10 28,990 0 0.7
30/07/2010
7.10
 13,150 7.01 7.10 7.01 0 0 0
29/07/2010
6.89
 26,870 6.59 7.01 6.59 0 0 0
28/07/2010
6.86
 4,610 7.13 7.16 6.86 0 0 0
27/07/2010
7.13
 17,840 7.16 7.22 7.13 0 0 0
26/07/2010
7.13
 19,950 7.31 7.34 7.13 1,900 0 0.0
23/07/2010
7.31
 10,140 7.46 7.46 7.25 4,200 0 0.1
22/07/2010
7.25
 14,410 7.31 7.31 7.25 5,330 0 0.1
21/07/2010
7.31
 22,780 7.37 7.40 7.31 4,300 0 0.1
20/07/2010
7.31
 14,840 7.28 7.43 7.28 1,000 0 0.0
19/07/2010
7.46
 4,500 7.31 7.52 7.31 1,500 0 0.0
16/07/2010
7.52
 9,730 7.46 7.52 7.43 0 0 0
15/07/2010
7.43
 27,670 7.61 7.61 7.40 15,160 0 0.4
14/07/2010
7.52
 18,900 7.55 7.55 7.52 7,000 0 0.2
13/07/2010
7.52
 23,790 7.52 7.55 7.46 0 0 0
12/07/2010
7.46
 21,100 7.31 7.46 7.31 3,000 1,000 0.0
09/07/2010
7.31
 20,220 7.67 7.76 7.31 0 0 0
08/07/2010
7.58
 40,500 7.46 7.58 7.46 0 0 0
07/07/2010
7.49
 70,360 7.31 7.61 7.31 0 4,000 -0.1
06/07/2010
7.46
 57,730 7.40 7.61 7.25 10,000 3,000 0.2
05/07/2010
7.61
 21,260 7.67 7.67 7.34 0 0 0
02/07/2010
7.58
 19,550 7.61 7.64 7.31 0 0 0
01/07/2010
7.61
 43,400 7.43 7.61 7.31 26,400 0 0.7
30/06/2010
7.46
 19,160 7.46 7.46 7.34 10,000 5,000 0.1
29/06/2010
7.70
 30,400 7.22 7.70 7.22 0 0 0
28/06/2010
7.43
 2,100 7.46 7.46 7.31 0 0 0
25/06/2010
7.25
 42,800 7.19 7.43 7.19 25,420 0 0.6
24/06/2010
7.34
 17,430 7.34 7.61 7.34 0 10 -0.0
23/06/2010
7.46
 6,900 7.43 7.67 7.40 0 0 0
22/06/2010
7.40
 14,320 7.49 7.49 7.34 0 0 0
21/06/2010
7.49
 4,280 7.76 7.76 7.46 0 0 0
18/06/2010
7.67
 30,800 7.73 7.73 7.52 8,670 0 0.2
17/06/2010
7.67
 6,630 7.61 7.70 7.46 0 0 0
16/06/2010
7.64
 34,240 7.76 7.76 7.58 6,000 0 0.2
15/06/2010
7.61
 17,800 7.37 7.61 7.37 0 0 0
14/06/2010
7.61
 41,560 7.46 7.70 7.46 1,330 0 0.0
11/06/2010
7.46
 24,050 7.46 7.52 7.46 4,000 0 0.1
10/06/2010
7.31
 12,030 7.37 7.43 7.31 4,000 0 0.1
09/06/2010
7.43
 15,340 7.52 7.52 7.43 3,000 0 0.1
08/06/2010
7.16
 91,920 7.31 7.37 7.16 50 0 0.0
07/06/2010
7.04
 66,660 7.16 7.31 7.04 41,000 0 1.0
04/06/2010
7.31
 79,820 7.31 7.64 7.31 1,800 41,870 -1.0
03/06/2010
7.64
 68,100 7.49 7.70 7.49 0 16,000 -0.4
02/06/2010
7.67
 34,520 7.82 7.82 7.64 0 0 0
01/06/2010
7.76
 28,930 7.76 7.85 7.70 0 0 0
31/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
31/05/2010
7.76
 34,260 7.37 7.76 7.37 4,100 0 0.1
28/05/2010
7.70
 45,170 7.81 7.81 7.61 290 0 0.0
27/05/2010
7.46
 12,470 7.41 7.55 7.29 0 0 0
26/05/2010
7.61
 48,770 7.61 7.61 7.55 0 0 0
25/05/2010
7.26
 64,290 7.26 7.26 7.12 0 0 0
24/05/2010
6.94
 51,720 6.62 6.94 6.62 0 0 0
21/05/2010
6.62
 226,200 6.62 6.88 6.62 3,300 0 0.1
20/05/2010
6.97
 131,870 6.82 7.12 6.80 138,140 215,940 -1.9
19/05/2010
7.14
 78,260 7.49 7.49 7.14 18,590 0 0.5
18/05/2010
7.49
 58,310 7.55 7.72 7.49 5,000 142,800 -3.6
17/05/2010
7.72
 62,760 8.13 8.13 7.72 2,000 12,000 -0.3
14/05/2010
8.13
 249,050 8.13 8.31 7.93 1,000 0 0.0
13/05/2010
7.93
 293,650 7.67 8.13 7.55 500 192,470 -5.1
12/05/2010
7.90
 167,440 8.13 8.13 7.90 10,060 6,600 0.1
11/05/2010
8.31
 38,580 8.71 8.71 8.31 500 6,000 -0.2
10/05/2010
8.54
 58,130 8.13 8.60 8.02 0 136,480 -3.7
07/05/2010
8.19
 335,050 8.94 8.94 8.19 200 74,000 -2.1
06/05/2010
8.54
 301,310 8.04 8.54 8.04 0 42,000 -1.2
05/05/2010
8.13
 101,450 8.13 8.39 8.13 26,000 12,000 0.4
04/05/2010
8.39
 84,680 8.42 8.68 8.36 35,000 20,000 0.4
29/04/2010
8.42
 144,790 8.42 8.71 8.39 67,540 27,510 1.2
28/04/2010
8.42
 128,180 8.71 9.12 8.31 26,970 0 0.8
27/04/2010
8.71
 83,610 8.86 9.00 8.71 40,600 2,000 1.2
26/04/2010
8.94
 138,830 9.00 9.15 8.94 108,540 0 3.4
22/04/2010
9.00
 179,680 9.15 9.26 8.89 133,000 0 4.2
21/04/2010
9.29
 75,680 9.58 9.58 9.00 12,400 0 0.4
20/04/2010
9.29
 269,350 8.86 9.29 8.86 2,000 0 0.1
19/04/2010
8.86
 177,990 9.18 9.44 8.80 37,940 0 1.2
16/04/2010
9.24
 191,940 10.02 10.02 9.24 44,780 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |