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)
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
13/06/2022
26.78
 66,700 27.10 27.10 25.99 29,300 600 1.7
10/06/2022
27.90
 40,800 28.27 28.36 27.43 25,700 11,200 0.9
09/06/2022
28.41
 18,900 28.55 28.55 28.08 2,300 2,300 0
08/06/2022
28.32
 30,900 27.94 28.32 27.80 3,200 200 0.2
07/06/2022
27.94
 43,900 27.48 28.13 27.29 29,300 1,800 1.7
06/06/2022
28.13
 26,000 28.41 28.46 27.48 6,600 10,500 -0.2
03/06/2022
28.41
 79,500 27.43 28.41 26.59 28,400 3,600 1.5
02/06/2022
27.43
 29,100 27.06 27.48 26.22 4,900 12,200 -0.4
01/06/2022
27.15
 31,600 28.04 28.04 27.01 12,400 1,300 0.6
31/05/2022
28.04
 39,700 28.22 28.27 27.38 4,300 1,800 0.2
30/05/2022
28.32
 321,700 28.41 28.50 27.94 309,800 289,600 1.2
27/05/2022
28.32
 52,700 27.48 28.36 27.34 32,600 1,600 1.9
26/05/2022
27.48
 245,900 27.48 27.85 25.57 158,500 175,100 -1.0
25/05/2022
27.48
 73,200 25.10 27.48 25.10 58,000 6,900 3.0
24/05/2022
25.99
 64,900 25.75 26.50 24.92 6,900 48,700 -2.3
23/05/2022
26.78
 24,400 27.24 27.24 25.61 16,200 1,400 0.9
20/05/2022
27.24
 85,500 26.45 27.24 24.59 30,300 7,600 1.3
19/05/2022
26.22
 187,000 27.43 27.43 25.57 57,100 180,500 -6.9
18/05/2022
27.48
 19,800 27.06 27.48 26.55 12,000 2,900 0.5
17/05/2022
26.55
 243,500 25.61 26.55 23.43 138,900 182,900 -2.5
16/05/2022
25.15
 32,400 26.50 27.94 24.68 7,500 10,400 -0.2
13/05/2022
26.50
 52,300 27.48 27.71 26.08 6,800 16,700 -0.6
12/05/2022
27.48
 33,000 29.34 29.34 27.48 15,900 11,000 0.3
11/05/2022
29.01
 43,800 28.36 29.01 27.94 10,900 6,300 0.3
10/05/2022
28.60
 42,300 27.15 28.64 27.10 4,400 25,200 -1.3
09/05/2022
29.11
 36,300 29.39 29.39 28.04 14,000 2,900 0.7
06/05/2022
29.43
 45,000 28.87 29.90 28.22 28,300 6,700 1.4
05/05/2022
30.13
 234,800 29.67 30.23 29.34 203,700 3,700 12.7
04/05/2022
29.67
 14,900 30.18 30.18 29.43 3,900 2,200 0.1
29/04/2022
30.18
 52,100 30.88 30.88 29.11 7,000 3,500 0.2
28/04/2022
29.95
 38,400 29.81 30.50 29.11 6,100 12,900 -0.4
27/04/2022
29.67
 28,900 29.43 29.76 27.99 16,500 800 1.0

Chính sách bảo mật | Điều khoản sử dụng |