CTCP Tập đoàn Công nghệ CMC (cmg)

27.55
-0.35
(-1.25%)
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
(2026-05-18) 		-0.50 -1.78% 6,789,800 -783,746 0
27
28.75
27.90
2 tháng
(2026-04-20) 		-1.30 -4.49% 11,317,000 -1,776,439 0
27
28.95
27.90
3 tháng
(2026-03-19) 		-1.95 -6.59% 18,334,700 -3,200,744 -32.7
27
29.60
27.90
6 tháng
(2025-12-19) 		-4.35 -13.59% 45,644,800 -3,466,444 -40.9
27
37.90
27.90
12 tháng
(2025-06-23) 		-4.90 -15.04% 188,541,500 1,331,593 184.8
27
41.77
27.90
24 tháng
(2024-06-27) 		-24.27 -46.75% 487,024,300 -12,076,172 -544.8
26.23
54.22
27.90
36 tháng
(2023-07-03) 		-2.09 -7.02% 619,338,700 -10,060,862 -595.5
26.23
57.82
27.90
60 tháng
(2021-07-13) 		11.88 75.38% 659,314,000 -3,794,355 -286.8
14.85
57.82
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
31.25
 63,900 31.37 31.37 30.89 40,700 600 2.0
27/11/2023
31.21
 80,000 31.28 31.28 30.80 13,200 2,000 0.5
24/11/2023
31.28
 67,400 30.80 31.28 30.48 4,000 0 0.2
23/11/2023
30.80
 77,400 31.82 31.82 30.70 21,500 11,600 0.5
22/11/2023
31.69
 43,600 31.73 31.92 31.41 1,500 1,800 -0.0
21/11/2023
31.73
 366,800 30.73 31.73 29.80 171,400 600 8.2
20/11/2023
30.32
 58,900 30.32 30.76 30.19 34,500 2,900 1.5
17/11/2023
30.41
 35,600 30.51 30.76 30.16 7,700 1,200 0.3
16/11/2023
30.44
 101,800 30.57 30.57 30.16 0 0 0
15/11/2023
30.32
 115,800 30.76 30.76 30.32 75,800 0 3.6
14/11/2023
30.38
 229,000 29.64 30.38 29.48 118,500 21,826 4.5
13/11/2023
29.64
 173,000 29.61 30.00 29.61 146,500 6,400 6.5
10/11/2023
29.77
 121,600 30.12 30.12 29.23 94,800 2,600 4.3
09/11/2023
29.93
 43,100 30.16 30.16 29.61 26,400 200 1.2
08/11/2023
29.80
 42,400 29.51 30.00 29.48 5,300 1,500 0.2
07/11/2023
29.48
 60,800 28.91 29.48 28.91 23,900 5,800 0.8
06/11/2023
28.84
 31,900 29.16 29.16 28.33 23,900 1,700 1.0
03/11/2023
28.68
 129,800 28.26 28.68 28.20 107,000 1,600 4.7
02/11/2023
28.49
 96,600 27.91 28.49 27.69 4,200 16,900 -0.6
01/11/2023
27.88
 75,200 27.56 27.88 26.21 1,900 12,700 -0.5
31/10/2023
27.88
 111,900 27.88 28.52 27.50 5,500 9,800 -0.2
30/10/2023
28.68
 121,900 28.26 28.84 28.26 62,100 12,700 2.2
27/10/2023
28.78
 14,200 28.26 29.03 28.26 4,500 600 0.2
26/10/2023
28.23
 228,800 29.19 29.39 28.20 21,700 21,200 0.0
25/10/2023
29.87
 20,000 30.35 30.35 29.48 2,700 1,000 0.1
24/10/2023
29.48
 167,600 29.61 30.12 28.84 4,300 5,600 -0.1
23/10/2023
30.12
 92,000 30.12 30.12 29.67 2,100 19,300 -0.8
20/10/2023
30.57
 22,300 30.70 30.70 29.87 4,000 2,900 0.1
19/10/2023
30.70
 66,500 30.57 30.76 29.74 51,900 5,700 2.2
18/10/2023
30.70
 112,600 31.08 31.08 29.16 4,300 2,500 0.1
17/10/2023
31.08
 34,100 31.41 31.41 30.54 15,200 5,200 0.5
16/10/2023
31.08
 94,700 31.41 32.01 30.12 38,000 8,000 1.5
13/10/2023
32.01
 47,400 32.05 32.05 31.12 7,700 3,000 0.2
12/10/2023
32.30
 151,000 31.53 32.30 30.70 106,100 11,800 4.6
11/10/2023
31.41
 45,900 30.57 31.60 30.57 6,500 700 0.3
10/10/2023
31.31
 124,200 30.51 31.41 29.80 94,100 3,500 4.4
09/10/2023
30.89
 65,600 30.28 30.99 30.12 55,600 4,200 2.5
06/10/2023
30.44
 28,200 30.06 30.44 29.80 4,600 6,700 -0.1
05/10/2023
30.25
 17,700 30.96 30.96 29.55 5,900 800 0.2
04/10/2023
30.44
 264,000 29.48 30.44 28.52 60,700 12,300 2.3
03/10/2023
30.19
 93,600 30.64 30.64 29.80 3,600 8,000 -0.2
02/10/2023
30.64
 66,800 30.80 30.96 30.12 200 20,800 -1.0
29/09/2023
30.64
 35,700 30.51 30.83 30.12 400 700 -0.0
28/09/2023
30.76
 93,200 30.38 31.25 30.22 700 22,800 -1.0
27/09/2023
31.28
 29,300 30.83 31.28 30.25 700 5,300 -0.2
26/09/2023
30.83
 21,700 30.76 31.28 30.76 600 1,200 -0.0
25/09/2023
31.15
 63,400 31.41 31.57 30.80 42,500 2,400 1.9
22/09/2023
31.41
 216,900 31.28 31.53 30.12 11,500 9,900 0.1
21/09/2023
31.28
 47,000 31.34 31.34 31.02 3,000 4,400 -0.1
20/09/2023
31.34
 60,900 33.01 33.01 31.08 11,000 35,400 -1.2
19/09/2023
31.69
 92,500 30.86 31.69 30.80 64,900 13,000 2.5
18/09/2023
31.28
 14,100 31.47 31.47 31.08 0 0 0
15/09/2023
31.92
 36,100 31.76 31.92 31.28 2,600 1,600 0.0
14/09/2023
31.73
 502,800 31.92 32.05 30.76 189,300 3,600 9.2
13/09/2023
31.92
 53,700 32.43 32.43 31.92 5,800 0 0.3
12/09/2023
32.43
 476,300 31.76 32.43 30.76 45,500 2,900 2.1
11/09/2023
32.11
 52,100 32.37 32.56 31.66 1,800 4,300 -0.1
08/09/2023
32.37
 199,800 32.11 32.62 30.89 9,500 19,700 -0.5
07/09/2023
32.11
 78,700 32.50 32.50 31.92 19,900 9,700 0.5
06/09/2023
32.50
 159,000 32.69 32.69 31.85 52,200 3,500 2.5
05/09/2023
32.56
 128,400 32.43 32.69 31.41 72,000 64,900 0.4
31/08/2023
32.43
 170,800 32.43 32.50 32.05 17,300 38,600 -1.1
30/08/2023
32.37
 260,200 32.24 32.37 30.76 10,300 11,900 -0.1
29/08/2023
32.30
 222,800 32.24 32.75 32.17 6,000 47,100 -2.1
28/08/2023
32.17
 283,800 31.85 32.37 31.85 39,200 34,600 0.2
25/08/2023
31.98
 111,500 31.41 32.05 30.89 5,800 27,800 -1.1
24/08/2023
31.73
 253,700 30.96 32.30 30.44 63,700 32,600 1.5
23/08/2023
31.37
 74,800 31.08 31.37 30.76 3,200 11,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |