CTCP Tập đoàn Công nghệ CMC (cmg)

35.55
0.30
(0.85%)
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
(2025-12-29) 		2.77 8.60% 11,069,800 91,300 3.6
31.68
37.90
35.25
2 tháng
(2025-11-28) 		0.95 2.79% 16,167,200 -51,700 -1.4
31.68
37.90
35.25
3 tháng
(2025-10-29) 		-1.23 -3.40% 28,410,600 -398,100 -13.3
31.68
38.09
35.25
6 tháng
(2025-07-31) 		-1.96 -5.31% 94,273,400 3,712,400 166.7
31.68
41.77
35.25
12 tháng
(2025-02-03) 		-5.82 -14.28% 251,335,600 6,313,063 315.4
26.23
41.77
35.25
24 tháng
(2024-02-07) 		1.58 4.72% 565,059,100 -12,268,036 -802.6
26.23
57.82
35.25
36 tháng
(2023-02-13) 		8.10 30.14% 590,002,200 -5,838,042 -523.3
25.19
57.82
35.25
60 tháng
(2021-02-22) 		20.32 138.83% 634,354,200 -102,311 -236.2
14.40
57.82
35.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
29.43
 71,600 29.34 29.43 26.97 27,100 7,900 1.2
25/04/2022
28.92
 311,900 30.32 30.36 28.92 206,200 8,600 12.5
22/04/2022
31.06
 310,300 31.20 31.67 29.90 216,600 133,800 5.5
21/04/2022
32.13
 67,900 32.60 32.60 30.50 25,900 9,000 1.2
20/04/2022
32.60
 303,900 30.60 32.79 29.20 229,700 87,000 9.6
19/04/2022
30.64
 150,900 33.02 33.07 30.64 15,700 35,200 -1.3
18/04/2022
32.93
 113,600 32.18 33.07 32.18 26,200 44,500 -1.3
15/04/2022
32.09
 256,000 30.74 32.60 30.74 46,900 45,600 0.1
14/04/2022
30.69
 176,700 30.46 30.74 29.81 19,900 300 1.3
13/04/2022
30.23
 156,800 30.46 30.46 29.62 20,900 3,400 1.1
12/04/2022
29.81
 202,500 30.09 30.18 28.55 159,600 10,600 9.5
08/04/2022
29.67
 77,900 30.74 31.20 28.92 21,400 14,600 0.5
07/04/2022
30.50
 102,200 30.74 31.58 30.27 14,500 4,500 0.7
06/04/2022
30.27
 140,100 29.81 30.78 29.34 29,400 26,900 0.2
05/04/2022
29.48
 110,200 29.25 29.90 28.69 29,500 28,900 0.0
04/04/2022
29.25
 139,200 29.81 29.81 28.87 14,100 1,600 0.8
01/04/2022
29.57
 142,900 27.99 30.04 27.99 36,200 19,400 1.1
31/03/2022
29.34
 249,700 28.50 29.34 28.32 185,900 25,700 9.9
30/03/2022
28.46
 192,000 29.34 29.34 25.89 91,100 68,100 1.7
29/03/2022
27.80
 258,800 26.08 27.80 26.08 98,900 2,000 5.7
28/03/2022
25.99
 64,800 26.08 26.17 25.66 30,700 6,300 1.4
25/03/2022
26.17
 70,200 26.97 26.97 26.13 50,800 4,000 2.7
24/03/2022
26.31
 53,500 26.31 27.01 25.85 20,700 4,000 1.0
23/03/2022
26.17
 42,100 25.71 26.22 25.71 10,500 5,900 0.3
22/03/2022
25.71
 170,800 27.06 27.24 25.61 11,600 6,800 0.3
21/03/2022
27.48
 12,200 27.90 27.90 27.01 300 600 -0.0
18/03/2022
27.71
 73,200 28.87 28.87 27.62 11,100 3,500 0.5
17/03/2022
27.62
 305,400 25.94 27.62 25.94 33,500 17,200 1.0
16/03/2022
25.85
 16,700 26.03 26.03 25.15 7,900 200 0.4
15/03/2022
25.85
 35,700 25.38 25.99 25.24 13,000 10,400 0.2
14/03/2022
25.75
 28,000 26.08 26.08 25.24 11,000 9,800 0.1
11/03/2022
25.89
 20,500 26.03 26.13 25.24 11,900 4,800 0.4
10/03/2022
25.99
 47,400 26.08 26.45 25.61 37,900 7,300 1.7
09/03/2022
25.15
 12,900 25.24 25.52 24.96 2,900 2,900 -0
08/03/2022
25.24
 22,000 25.71 25.89 25.20 4,700 5,900 -0.1
07/03/2022
25.85
 7,900 25.15 26.03 25.15 200 1,300 -0.1
04/03/2022
26.03
 27,100 26.03 26.08 25.34 14,000 100 0.8
03/03/2022
25.99
 10,400 26.08 26.08 25.20 2,100 1,600 0.0
02/03/2022
25.47
 31,700 25.47 25.47 25.15 1,600 0 0.1
01/03/2022
25.47
 21,000 25.61 25.61 25.15 600 400 0.0
28/02/2022
25.61
 21,000 26.08 26.08 25.61 2,900 100 0.2
25/02/2022
25.85
 8,000 26.22 26.31 25.85 3,100 0 0.2
24/02/2022
26.22
 42,600 26.59 26.59 25.15 7,800 1,700 0.3
23/02/2022
26.59
 18,500 26.41 26.64 26.31 7,300 0 0.4
22/02/2022
26.41
 18,500 26.55 26.55 26.22 2,500 4,500 -0.1
21/02/2022
26.64
 25,400 26.41 27.01 26.13 500 2,000 -0.1
18/02/2022
26.41
 37,700 26.22 26.55 26.17 9,700 3,200 0.4
17/02/2022
26.41
 10,200 26.73 26.73 25.66 1,300 2,000 -0.0
16/02/2022
26.08
 56,400 25.38 26.08 25.38 600 1,400 -0.0
15/02/2022
25.57
 25,000 25.20 25.85 25.15 400 10,100 -0.5
14/02/2022
25.75
 14,200 25.85 25.94 25.38 200 700 -0.0
11/02/2022
25.85
 14,300 24.68 25.94 24.68 3,100 2,200 0.1
10/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
10/02/2022
26.08
 17,600 26.87 26.87 25.66 7,600 2,900 0.3
09/02/2022
25.64
 95,600 25.59 25.89 25.12 24,400 10,300 0.8
08/02/2022
25.04
 46,000 25.64 25.72 24.91 28,600 14,800 0.8
07/02/2022
24.87
 81,800 24.70 24.87 23.67 51,000 3,000 2.8
28/01/2022
23.24
 30,300 22.13 23.41 22.09 11,800 500 0.6
27/01/2022
22.13
 31,300 21.88 22.13 21.75 4,700 0 0.2
26/01/2022
22.00
 38,100 22.13 22.13 21.28 1,800 19,700 -0.8
25/01/2022
22.05
 65,600 22.05 22.05 21.15 1,900 13,300 -0.6
24/01/2022
22.05
 40,800 23.07 23.07 21.66 300 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |