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)
25/04/2024
36.53
 1,275,900 37.10 38.49 36.53 307,500 111,600 8.9
24/04/2024
37.10
 743,900 35.71 37.10 35.71 169,900 34,200 6.1
23/04/2024
35.05
 2,046,300 34.73 36.86 32.27 576,300 123,300 19.3
22/04/2024
34.68
 262,500 34.73 35.01 34.19 65,700 34,900 1.3
19/04/2024
34.03
 1,720,600 35.42 35.46 33.66 434,000 43,300 16.5
17/04/2024
36.16
 683,500 37.51 37.92 35.95 226,200 78,100 6.5
16/04/2024
37.55
 865,400 37.26 37.55 35.05 123,900 59,200 2.8
15/04/2024
37.55
 1,204,600 40.54 40.54 37.55 3,500 116,100 -5.4
12/04/2024
40.38
 600,100 39.72 40.38 38.66 20,700 94,600 -3.5
11/04/2024
39.39
 334,100 39.72 39.72 38.94 14,300 92,300 -3.7
10/04/2024
40.05
 720,400 39.72 40.13 38.82 75,300 110,100 -1.7
09/04/2024
39.31
 580,800 36.90 39.48 36.90 95,900 70,800 1.2
08/04/2024
36.90
 1,096,400 38.08 40.54 36.04 149,800 91,800 2.7
05/04/2024
38.74
 851,900 37.26 40.13 37.26 152,800 89,700 3.1
04/04/2024
37.63
 1,958,400 36.86 37.63 36.73 46,200 57,400 -0.5
03/04/2024
35.18
 987,200 32.84 35.18 32.76 278,500 40,800 9.8
02/04/2024
32.88
 215,900 32.92 32.96 32.60 179,200 8,500 6.8
01/04/2024
32.92
 335,100 32.72 32.92 32.35 240,700 10,200 9.2
29/03/2024
32.72
 133,900 33.13 33.13 32.43 7,100 24,100 -0.7
28/03/2024
33.13
 195,300 32.76 33.13 32.76 128,100 5,300 4.9
27/03/2024
32.88
 169,800 32.88 32.96 32.43 99,200 14,800 3.4
26/03/2024
32.88
 1,049,400 32.19 33.25 31.86 282,500 28,900 10.1
25/03/2024
32.19
 111,800 32.76 33.09 32.10 15,900 9,500 0.3
22/03/2024
32.76
 292,400 32.43 33.09 31.53 56,300 16,500 1.6
21/03/2024
32.60
 1,093,500 32.76 32.76 31.20 91,800 3,100 3.5
20/03/2024
32.80
 139,300 32.60 32.80 32.10 17,100 4,900 0.5
19/03/2024
32.51
 187,700 33.33 33.33 32.47 17,400 28,900 -0.5
18/03/2024
33.54
 205,300 33.95 33.95 32.51 32,400 52,700 -0.8
15/03/2024
33.99
 219,900 34.11 34.11 32.76 10,600 48,900 -1.6
14/03/2024
34.11
 247,300 34.36 34.36 33.17 20,900 25,800 -0.2
13/03/2024
34.36
 386,500 33.54 35.05 33.46 103,900 5,100 4.1
12/03/2024
33.25
 528,800 31.94 33.54 31.16 151,200 12,200 5.6
11/03/2024
32.10
 463,800 32.60 32.60 31.16 18,800 14,200 0.2
08/03/2024
32.60
 184,900 33.01 33.01 32.35 27,867 15,897 0.5
07/03/2024
33.05
 114,300 33.42 33.42 32.88 14,800 6,826 0.3
06/03/2024
33.29
 47,800 33.78 33.78 33.29 26,400 1,600 1.0
05/03/2024
33.78
 605,100 33.17 33.78 31.49 132,000 16,003 4.7
04/03/2024
33.42
 379,300 33.66 33.66 33.42 252,600 7,300 10.1
01/03/2024
33.74
 260,600 32.72 34.15 32.72 66,400 28,335 1.5
29/02/2024
32.72
 347,700 32.76 32.76 30.79 16,800 5,400 0.5
28/02/2024
32.76
 177,200 32.92 32.92 32.43 43,800 17,200 1.1
27/02/2024
32.92
 135,100 32.76 32.92 32.27 26,800 17,656 0.4
26/02/2024
32.76
 102,000 32.68 32.92 32.35 16,350 29,100 -0.5
23/02/2024
32.68
 80,200 32.80 32.92 32.56 10,900 9,614 0.1
22/02/2024
32.84
 72,300 32.92 32.92 32.56 23,000 13,915 0.4
21/02/2024
32.92
 88,700 33.17 33.17 32.76 16,900 4,700 0.5
20/02/2024
33.13
 203,500 33.05 33.13 32.84 129,600 22,037 4.3
19/02/2024
33.17
 180,000 33.17 33.25 31.98 77,000 70,565 0.3
16/02/2024
33.13
 121,800 33.17 33.25 32.80 16,200 5,788 0.4
15/02/2024
33.33
 104,800 33.17 33.33 32.76 8,760 29,443 -0.8
07/02/2024
33.37
 167,600 33.50 33.54 31.98 9,715 84,826 -2.9
06/02/2024
33.54
 136,600 33.70 33.82 33.29 3,057 7,940 -0.2
05/02/2024
34.28
 60,000 34.23 34.36 33.74 6,300 3,000 0.1
02/02/2024
34.40
 144,500 33.50 34.40 33.05 100,427 4,600 3.9
01/02/2024
33.50
 121,400 32.19 33.74 32.19 2,100 7,500 -0.2
31/01/2024
32.68
 120,900 32.10 32.72 32.10 88,100 22,600 2.6
30/01/2024
32.76
 64,200 32.27 32.76 32.10 25,800 6,300 0.8
29/01/2024
32.56
 58,700 32.68 32.72 32.35 27,600 13,800 0.6
26/01/2024
32.68
 122,400 31.94 32.72 31.94 85,500 3,200 3.3
25/01/2024
32.10
 73,100 32.15 32.15 31.86 35,000 2,200 1.3
24/01/2024
32.15
 265,300 31.82 32.23 30.75 63,300 13,200 2.0
23/01/2024
32.15
 149,500 32.76 32.76 31.90 7,000 12,000 -0.2
22/01/2024
32.76
 166,800 33.01 33.01 32.47 137,100 98,800 1.5
19/01/2024
32.76
 419,100 32.43 33.01 30.63 70,200 2,600 2.7
18/01/2024
32.35
 228,400 32.51 32.72 32.35 88,500 16,800 2.8
17/01/2024
32.76
 181,100 33.13 33.25 32.64 84,500 9,800 3.0
16/01/2024
33.17
 56,800 33.01 33.17 32.51 5,700 2,500 0.1
15/01/2024
32.92
 390,200 32.92 33.13 31.12 70,600 9,200 2.4
12/01/2024
33.17
 150,600 33.42 33.42 32.80 79,200 11,300 2.8
11/01/2024
33.46
 286,600 33.58 33.70 33.01 123,200 69,600 2.2
10/01/2024
33.87
 84,500 33.46 33.91 33.46 30,800 19,300 0.5
09/01/2024
33.74
 99,300 33.99 33.99 33.46 20,900 13,600 0.3
08/01/2024
33.95
 399,400 35.18 35.18 32.76 9,100 5,500 0.1
05/01/2024
35.22
 89,800 36.32 36.32 35.05 10,400 4,500 0.3
04/01/2024
35.91
 88,200 36.69 36.69 35.63 6,300 5,500 0.0
03/01/2024
36.16
 141,500 37.18 37.18 35.71 49,500 6,800 1.9
02/01/2024
36.12
 147,700 35.63 36.40 35.63 65,500 0 2.9
29/12/2023
35.63
 881,900 33.74 35.63 31.78 613,900 6,200 26.1
28/12/2023
33.74
 581,600 33.58 33.99 31.53 197,100 13,800 7.5
27/12/2023
33.58
 319,800 33.78 33.78 31.29 144,600 10,800 5.5
26/12/2023
33.58
 174,000 33.91 33.91 33.09 122,400 1,100 5.0
25/12/2023
33.09
 165,400 32.39 33.09 32.39 66,700 27,100 1.6
22/12/2023
32.43
 254,200 32.06 32.76 30.30 74,600 10,600 2.5
21/12/2023
32.06
 36,400 31.70 32.10 31.53 24,500 2,400 0.9
20/12/2023
31.86
 12,800 31.90 31.94 31.37 300 1,000 -0.0
19/12/2023
31.86
 26,100 31.86 31.86 31.24 2,400 16,300 -0.5
18/12/2023
32.02
 82,500 31.94 31.98 31.61 77,000 8,900 2.7
15/12/2023
31.94
 326,000 31.86 31.94 31.61 305,400 4,800 11.7
14/12/2023
31.86
 148,000 31.45 31.94 31.41 134,600 21,300 4.4
13/12/2023
31.86
 265,900 31.98 31.98 30.30 110,900 200 4.3
12/12/2023
31.94
 340,100 31.37 31.94 31.37 298,700 62,100 9.2
11/12/2023
31.82
 44,500 31.41 31.90 31.37 1,400 5,400 -0.2
08/12/2023
31.90
 229,500 31.86 31.90 31.16 211,500 16,500 7.6
07/12/2023
31.61
 320,500 31.94 32.15 31.04 228,400 86,100 5.6
06/12/2023
31.94
 151,000 31.33 32.06 31.33 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
31.33
 87,800 31.04 31.53 30.75 4,100 8,000 -0.1
04/12/2023
31.02
 185,900 31.25 31.28 30.70 51,100 3,900 2.3
01/12/2023
31.28
 78,300 31.34 31.34 30.76 21,200 2,600 0.9
30/11/2023
31.34
 200,300 31.53 31.53 29.80 32,200 15,200 0.8
29/11/2023
31.37
 644,100 31.41 31.53 30.89 506,100 40,800 22.8

Chính sách bảo mật | Điều khoản sử dụng |