CTCP Tập đoàn Công nghệ CMC (cmg)

27.65
-0.25
(-0.90%)
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)
02/11/2022
24.64
 128,900 24.32 24.64 23.07 4,000 5,320 -0.1
01/11/2022
24.68
 42,000 25.16 25.16 24.36 0 5,800 -0.2
31/10/2022
25.16
 54,500 24.48 25.28 23.78 8,300 1,200 0.3
28/10/2022
25.38
 34,800 25.48 25.61 24.36 2,300 17,411 -0.6
27/10/2022
25.48
 74,100 25.32 25.51 24.55 24,000 2,900 0.8
26/10/2022
25.25
 29,900 25.54 25.54 24.77 11,500 3,600 0.3
25/10/2022
25.00
 93,200 24.77 25.00 22.75 53,300 35,100 0.7
24/10/2022
24.36
 125,000 25.96 25.96 24.03 17,200 13,300 0.2
21/10/2022
25.83
 58,500 26.28 26.28 25.12 11,400 4,000 0.3
20/10/2022
26.21
 18,400 26.47 26.47 25.83 9,200 1,700 0.3
19/10/2022
26.21
 125,500 26.28 26.41 25.83 80,900 3,900 3.1
18/10/2022
25.83
 93,300 26.28 26.28 25.28 3,400 11,000 -0.3
17/10/2022
25.64
 118,300 25.64 25.64 24.87 5,200 7,500 -0.1
14/10/2022
25.89
 66,100 27.69 27.69 25.70 19,610 1,900 0.7
13/10/2022
26.85
 170,800 26.85 26.85 24.77 103,500 8,500 4.0
12/10/2022
26.02
 54,400 24.74 26.02 24.61 8,314 5,200 0.1
11/10/2022
24.74
 200,100 26.85 26.85 24.74 107,500 23,600 3.2
10/10/2022
26.60
 105,200 23.91 26.60 23.91 60,100 43,300 0.7
07/10/2022
25.44
 218,000 27.34 27.34 25.44 25,400 4,400 0.8
06/10/2022
27.34
 27,900 28.26 28.81 27.30 2,863 6,300 -0.1
05/10/2022
28.52
 28,500 28.84 29.23 28.01 2,024 13,500 -0.5
04/10/2022
27.85
 67,400 27.30 28.07 27.30 25,620 1,900 1.0
03/10/2022
27.30
 126,800 29.35 29.35 27.30 8,800 4,100 0.2
30/09/2022
29.35
 68,700 28.59 29.42 27.91 9,438 3,300 0.3
29/09/2022
28.59
 182,100 29.67 30.70 28.59 10,400 10,000 0.0
28/09/2022
29.74
 75,700 30.44 30.70 29.74 4,400 2,300 0.1
27/09/2022
31.02
 75,600 29.48 31.02 29.48 5,400 797 0.2
26/09/2022
30.44
 186,700 32.69 32.69 30.25 12,500 1,362 0.5
23/09/2022
32.43
 71,800 32.69 32.82 32.05 7,800 5,408 0.1
22/09/2022
32.62
 124,800 32.17 32.69 31.98 4,100 3,900 0.0
21/09/2022
32.62
 59,400 33.46 33.46 32.50 2,800 18,700 -0.8
20/09/2022
33.33
 154,900 32.94 33.65 32.43 99,600 6,100 4.9
19/09/2022
33.01
 160,000 33.91 33.97 32.11 5,251 4,690 0.0
16/09/2022
33.84
 243,500 34.61 35.12 33.26 37,200 39,121 -0.1
15/09/2022
33.97
 255,800 32.69 33.97 32.24 64,500 14,561 1.8
14/09/2022
32.43
 129,300 32.62 32.62 31.79 50,519 14,100 0.1
13/09/2022
32.62
 188,400 32.37 33.71 32.37 18,900 18,713 0.1
12/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2462 (Volume + 24.62%, Ratio=0.25)
12/09/2022
32.05
 318,700 31.12 32.05 30.16 122,236 1,061 1.8
09/09/2022
29.99
 173,700 29.71 29.99 29.39 29,500 2,300 1.8
08/09/2022
29.57
 205,600 30.09 30.13 29.25 41,600 1,000 2.6
07/09/2022
29.39
 377,900 30.27 30.27 29.25 49,600 7,700 2.6
06/09/2022
30.13
 560,600 28.27 30.13 28.22 44,500 19,900 1.6
05/09/2022
28.18
 1,300,600 27.90 28.27 27.38 307,700 7,300 18.2
31/08/2022
27.48
 832,900 28.18 28.41 27.34 8,000 10,600 -0.2
30/08/2022
28.64
 365,800 28.46 29.25 28.18 29,400 2,800 1.6
29/08/2022
28.36
 112,700 27.94 28.41 27.57 7,500 300 0.4
26/08/2022
27.94
 238,600 28.50 28.87 27.71 33,500 8,500 1.5
25/08/2022
28.83
 219,400 29.81 29.81 28.64 5,100 13,000 -0.5
24/08/2022
29.81
 67,000 31.02 31.11 29.81 4,000 100 0.2
23/08/2022
31.02
 68,800 30.41 31.16 30.41 30,700 7,300 1.6
22/08/2022
31.20
 55,300 30.88 31.44 30.60 29,100 21,200 0.5
19/08/2022
31.58
 46,800 31.90 31.90 31.20 5,300 8,500 -0.2
18/08/2022
32.13
 102,100 31.44 32.60 31.20 16,200 17,200 -0.1
17/08/2022
31.44
 38,300 31.20 31.53 30.97 1,900 7,400 -0.4
16/08/2022
31.53
 91,600 31.02 31.53 31.02 3,000 21,100 -1.2
15/08/2022
31.30
 101,700 29.43 31.30 29.43 25,600 49,200 -1.6
12/08/2022
29.85
 80,700 28.78 30.09 28.78 600 6,000 -0.3
11/08/2022
29.06
 93,000 28.83 29.43 28.83 42,200 1,000 2.6
10/08/2022
28.83
 40,600 28.92 29.11 28.83 400 5,000 -0.3
09/08/2022
29.34
 57,000 29.06 29.34 28.64 9,300 20,300 -0.7
08/08/2022
29.11
 28,300 28.41 29.11 28.41 700 15,000 -0.9
05/08/2022
29.11
 44,100 28.64 29.11 28.04 1,400 26,700 -1.6
04/08/2022
29.20
 39,400 27.94 29.34 27.94 10,500 21,800 -0.7
03/08/2022
28.41
 31,600 27.80 28.83 27.57 3,800 1,100 0.2
02/08/2022
28.87
 18,800 28.87 28.87 28.22 3,600 9,100 -0.3
01/08/2022
28.73
 27,100 27.94 28.73 27.94 600 1,700 -0.1
29/07/2022
27.43
 4,800 27.43 27.43 27.24 1,400 1,100 0.0
28/07/2022
27.15
 17,700 27.10 27.85 27.10 900 14,900 -0.8
27/07/2022
27.66
 63,400 27.01 27.71 27.01 2,000 33,500 -1.9
26/07/2022
27.29
 8,300 26.41 27.29 26.41 5,000 2,500 0.1
25/07/2022
27.43
 13,200 26.55 27.43 26.36 5,300 5,100 0.0
22/07/2022
26.55
 4,200 27.01 27.24 26.55 6,900 1,200 -0.1
21/07/2022
27.48
 26,600 27.24 27.48 26.73 2,900 9,800 -0.4
20/07/2022
27.43
 23,400 27.01 27.90 27.01 20,900 1,300 1.2
19/07/2022
27.01
 22,900 27.24 27.24 26.41 12,900 9,900 0.2
18/07/2022
27.48
 9,300 27.80 27.80 26.27 2,500 2,300 0.0
15/07/2022
27.34
 31,000 27.15 27.43 26.08 7,400 200 0.4
14/07/2022
27.71
 18,000 27.66 27.94 26.50 16,800 2,400 0.9
13/07/2022
27.66
 4,900 27.80 27.80 26.41 100 1,000 -0.1
12/07/2022
27.24
 13,800 26.45 27.24 25.89 3,700 2,200 0.1
11/07/2022
26.45
 31,600 26.55 26.59 25.89 12,100 2,900 0.5
08/07/2022
26.55
 7,300 26.55 26.55 26.27 10,900 6,300 0.5
07/07/2022
26.55
 20,200 27.01 27.01 25.61 5,700 6,400 -0.0
06/07/2022
26.45
 15,100 25.43 26.78 25.38 2,100 5,700 -0.2
05/07/2022
26.92
 16,600 27.43 27.43 25.71 2,600 1,100 0.1
04/07/2022
27.24
 40,100 28.78 28.78 26.87 6,500 16,200 -0.6
01/07/2022
28.87
 45,100 27.15 28.87 25.52 11,600 3,100 0.5
30/06/2022
27.24
 21,600 27.43 27.43 26.22 20,600 1,900 1.1
29/06/2022
27.38
 9,000 27.94 27.94 27.10 5,100 700 0.3
28/06/2022
27.90
 36,500 27.94 27.94 26.31 12,200 24,000 -0.7
27/06/2022
27.90
 48,300 26.78 27.94 26.78 33,100 1,100 1.9
24/06/2022
27.01
 26,100 25.61 27.01 25.29 10,700 200 0.6
23/06/2022
25.61
 30,100 25.94 25.94 25.15 6,900 1,200 0.3
22/06/2022
25.99
 12,600 25.61 27.01 25.52 3,200 600 0.1
21/06/2022
25.75
 33,400 25.80 26.73 25.29 12,000 21,000 -0.5
20/06/2022
25.75
 8,400 26.69 26.69 25.71 2,100 2,100 0.0
17/06/2022
26.69
 18,300 26.13 26.83 26.03 10,500 1,800 0.5
16/06/2022
27.10
 16,800 27.85 27.85 26.08 6,500 3,400 0.2
15/06/2022
26.08
 20,300 26.08 26.27 25.29 2,500 3,700 -0.1
14/06/2022
26.59
 13,900 26.92 26.92 25.85 4,800 1,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |