CTCP Tập đoàn Công nghệ CMC (cmg)

36.70
-0.30
(-0.81%)
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
(2025-11-04) 		-2.75 -6.94% 8,915,600 -961,000 -36.4
36.55
39.60
37
2 tháng
(2025-10-06) 		-3.05 -7.64% 23,430,600 -391,500 -13.1
36.55
41.90
37
3 tháng
(2025-09-05) 		-4.05 -9.90% 36,577,100 -549,900 -18.8
36.55
42.70
37
6 tháng
(2025-06-09) 		2.55 7.43% 153,688,400 4,588,737 217.5
34.10
45.95
37
12 tháng
(2024-12-09) 		-14.23 -27.86% 291,652,500 3,237,347 146.9
28.85
51.35
37
24 tháng
(2023-12-15) 		1.71 4.88% 557,298,800 -9,962,792 -708.2
28.85
63.60
37
36 tháng
(2022-12-20) 		9.78 36.11% 576,864,000 -5,421,524 -505.8
26.02
63.60
37
60 tháng
(2020-12-30) 		19.60 113.64% 623,375,500 7,009 -232.4
14.57
63.60
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
40.63
 954,300 41.62 41.98 40.63 13,400 98,900 -3.9
02/05/2024
41.58
 1,139,600 40.90 41.98 40 51,400 103,400 -2.3
26/04/2024
40.23
 502,900 39.91 40.63 39.59 48,000 40,100 0.3
25/04/2024
40.18
 1,275,900 40.81 42.34 40.18 307,500 111,600 8.9
24/04/2024
40.81
 743,900 39.28 40.81 39.28 169,900 34,200 6.1
23/04/2024
38.56
 2,046,300 38.20 40.54 35.50 576,300 123,300 19.3
22/04/2024
38.15
 262,500 38.20 38.51 37.61 65,700 34,900 1.3
19/04/2024
37.43
 1,720,600 38.96 39.01 37.03 434,000 43,300 16.5
17/04/2024
39.77
 683,500 41.26 41.71 39.55 226,200 78,100 6.5
16/04/2024
41.31
 865,400 40.99 41.31 38.56 123,900 59,200 2.8
15/04/2024
41.31
 1,204,600 44.59 44.59 41.31 3,500 116,100 -5.4
12/04/2024
44.41
 600,100 43.69 44.41 42.52 20,700 94,600 -3.5
11/04/2024
43.33
 334,100 43.69 43.69 42.84 14,300 92,300 -3.7
10/04/2024
44.05
 720,400 43.69 44.14 42.70 75,300 110,100 -1.7
09/04/2024
43.24
 580,800 40.59 43.42 40.59 95,900 70,800 1.2
08/04/2024
40.59
 1,096,400 41.89 44.59 39.64 149,800 91,800 2.7
05/04/2024
42.61
 851,900 40.99 44.14 40.99 152,800 89,700 3.1
04/04/2024
41.40
 1,958,400 40.54 41.40 40.41 46,200 57,400 -0.5
03/04/2024
38.69
 987,200 36.13 38.69 36.04 278,500 40,800 9.8
02/04/2024
36.17
 215,900 36.22 36.26 35.86 179,200 8,500 6.8
01/04/2024
36.22
 335,100 35.99 36.22 35.59 240,700 10,200 9.2
29/03/2024
35.99
 133,900 36.44 36.44 35.68 7,100 24,100 -0.7
28/03/2024
36.44
 195,300 36.04 36.44 36.04 128,100 5,300 4.9
27/03/2024
36.17
 169,800 36.17 36.26 35.68 99,200 14,800 3.4
26/03/2024
36.17
 1,049,400 35.41 36.58 35.05 282,500 28,900 10.1
25/03/2024
35.41
 111,800 36.04 36.40 35.32 15,900 9,500 0.3
22/03/2024
36.04
 292,400 35.68 36.40 34.68 56,300 16,500 1.6
21/03/2024
35.86
 1,093,500 36.04 36.04 34.32 91,800 3,100 3.5
20/03/2024
36.08
 139,300 35.86 36.08 35.32 17,100 4,900 0.5
19/03/2024
35.77
 187,700 36.67 36.67 35.72 17,400 28,900 -0.5
18/03/2024
36.89
 205,300 37.34 37.34 35.77 32,400 52,700 -0.8
15/03/2024
37.39
 219,900 37.52 37.52 36.04 10,600 48,900 -1.6
14/03/2024
37.52
 247,300 37.79 37.79 36.49 20,900 25,800 -0.2
13/03/2024
37.79
 386,500 36.89 38.56 36.80 103,900 5,100 4.1
12/03/2024
36.58
 528,800 35.14 36.89 34.28 151,200 12,200 5.6
11/03/2024
35.32
 463,800 35.86 35.86 34.28 18,800 14,200 0.2
08/03/2024
35.86
 184,900 36.31 36.31 35.59 27,867 15,897 0.5
07/03/2024
36.35
 114,300 36.76 36.76 36.17 14,800 6,826 0.3
06/03/2024
36.62
 47,800 37.16 37.16 36.62 26,400 1,600 1.0
05/03/2024
37.16
 605,100 36.49 37.16 34.64 132,000 16,003 4.7
04/03/2024
36.76
 379,300 37.03 37.03 36.76 252,600 7,300 10.1
01/03/2024
37.12
 260,600 35.99 37.57 35.99 66,400 28,335 1.5
29/02/2024
35.99
 347,700 36.04 36.04 33.87 16,800 5,400 0.5
28/02/2024
36.04
 177,200 36.22 36.22 35.68 43,800 17,200 1.1
27/02/2024
36.22
 135,100 36.04 36.22 35.50 26,800 17,656 0.4
26/02/2024
36.04
 102,000 35.95 36.22 35.59 16,350 29,100 -0.5
23/02/2024
35.95
 80,200 36.08 36.22 35.81 10,900 9,614 0.1
22/02/2024
36.13
 72,300 36.22 36.22 35.81 23,000 13,915 0.4
21/02/2024
36.22
 88,700 36.49 36.49 36.04 16,900 4,700 0.5
20/02/2024
36.44
 203,500 36.35 36.44 36.13 129,600 22,037 4.3
19/02/2024
36.49
 180,000 36.49 36.58 35.18 77,000 70,565 0.3
16/02/2024
36.44
 121,800 36.49 36.58 36.08 16,200 5,788 0.4
15/02/2024
36.67
 104,800 36.49 36.67 36.04 8,760 29,443 -0.8
07/02/2024
36.71
 167,600 36.85 36.89 35.18 9,715 84,826 -2.9
06/02/2024
36.89
 136,600 37.07 37.21 36.62 3,057 7,940 -0.2
05/02/2024
37.70
 60,000 37.66 37.79 37.12 6,300 3,000 0.1
02/02/2024
37.84
 144,500 36.85 37.84 36.35 100,427 4,600 3.9
01/02/2024
36.85
 121,400 35.41 37.12 35.41 2,100 7,500 -0.2
31/01/2024
35.95
 120,900 35.32 35.99 35.32 88,100 22,600 2.6
30/01/2024
36.04
 64,200 35.50 36.04 35.32 25,800 6,300 0.8
29/01/2024
35.81
 58,700 35.95 35.99 35.59 27,600 13,800 0.6
26/01/2024
35.95
 122,400 35.14 35.99 35.14 85,500 3,200 3.3
25/01/2024
35.32
 73,100 35.36 35.36 35.05 35,000 2,200 1.3
24/01/2024
35.36
 265,300 35 35.45 33.83 63,300 13,200 2.0
23/01/2024
35.36
 149,500 36.04 36.04 35.09 7,000 12,000 -0.2
22/01/2024
36.04
 166,800 36.31 36.31 35.72 137,100 98,800 1.5
19/01/2024
36.04
 419,100 35.68 36.31 33.69 70,200 2,600 2.7
18/01/2024
35.59
 228,400 35.77 35.99 35.59 88,500 16,800 2.8
17/01/2024
36.04
 181,100 36.44 36.58 35.90 84,500 9,800 3.0
16/01/2024
36.49
 56,800 36.31 36.49 35.77 5,700 2,500 0.1
15/01/2024
36.22
 390,200 36.22 36.44 34.23 70,600 9,200 2.4
12/01/2024
36.49
 150,600 36.76 36.76 36.08 79,200 11,300 2.8
11/01/2024
36.80
 286,600 36.94 37.07 36.31 123,200 69,600 2.2
10/01/2024
37.25
 84,500 36.80 37.30 36.80 30,800 19,300 0.5
09/01/2024
37.12
 99,300 37.39 37.39 36.80 20,900 13,600 0.3
08/01/2024
37.34
 399,400 38.69 38.69 36.04 9,100 5,500 0.1
05/01/2024
38.74
 89,800 39.95 39.95 38.56 10,400 4,500 0.3
04/01/2024
39.50
 88,200 40.36 40.36 39.19 6,300 5,500 0.0
03/01/2024
39.77
 141,500 40.90 40.90 39.28 49,500 6,800 1.9
02/01/2024
39.73
 147,700 39.19 40.05 39.19 65,500 0 2.9
29/12/2023
39.19
 881,900 37.12 39.19 34.95 613,900 6,200 26.1
28/12/2023
37.12
 581,600 36.94 37.39 34.68 197,100 13,800 7.5
27/12/2023
36.94
 319,800 37.16 37.16 34.41 144,600 10,800 5.5
26/12/2023
36.94
 174,000 37.30 37.30 36.40 122,400 1,100 5.0
25/12/2023
36.40
 165,400 35.63 36.40 35.63 66,700 27,100 1.6
22/12/2023
35.68
 254,200 35.27 36.04 33.33 74,600 10,600 2.5
21/12/2023
35.27
 36,400 34.86 35.32 34.68 24,500 2,400 0.9
20/12/2023
35.05
 12,800 35.09 35.14 34.50 300 1,000 -0.0
19/12/2023
35.05
 26,100 35.05 35.05 34.37 2,400 16,300 -0.5
18/12/2023
35.23
 82,500 35.14 35.18 34.77 77,000 8,900 2.7
15/12/2023
35.14
 326,000 35.05 35.14 34.77 305,400 4,800 11.7
14/12/2023
35.05
 148,000 34.59 35.14 34.55 134,600 21,300 4.4
13/12/2023
35.05
 265,900 35.18 35.18 33.33 110,900 200 4.3
12/12/2023
35.14
 340,100 34.50 35.14 34.50 298,700 62,100 9.2
11/12/2023
35
 44,500 34.55 35.09 34.50 1,400 5,400 -0.2
08/12/2023
35.09
 229,500 35.05 35.09 34.28 211,500 16,500 7.6
07/12/2023
34.77
 320,500 35.14 35.36 34.14 228,400 86,100 5.6
06/12/2023
35.14
 151,000 34.46 35.27 34.46 89,300 19,200 2.7
05/12/2023: Cổ tức tiền mặt tỉ lệ: 6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20.2 (Volume + 20.20%, Ratio=0.20)
05/12/2023
34.46
 87,800 34.14 34.68 33.83 4,100 8,000 -0.1
04/12/2023
34.12
 185,900 34.37 34.40 33.77 51,100 3,900 2.3

Chính sách bảo mật | Điều khoản sử dụng |