CTCP Tập đoàn Công nghệ CMC (cmg)

36.70
-0.30
(-0.81%)
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
(2025-11-05) 		-2.30 -5.85% 8,218,100 -977,000 -37.1
36.55
39.60
36.70
2 tháng
(2025-10-06) 		-2.90 -7.27% 23,616,800 -375,800 -12.6
36.55
41.90
36.70
3 tháng
(2025-09-08) 		-2.70 -6.80% 35,670,300 -543,300 -18.6
36.55
42.70
36.70
6 tháng
(2025-06-09) 		2.70 7.87% 153,874,600 4,604,437 218.1
34.10
45.95
36.70
12 tháng
(2024-12-10) 		-13.99 -27.44% 289,121,400 3,845,347 181.3
28.85
51.35
36.70
24 tháng
(2023-12-18) 		1.77 5.04% 557,159,000 -10,247,692 -719.3
28.85
63.60
36.70
36 tháng
(2022-12-21) 		10.17 37.93% 577,003,900 -5,401,224 -505.1
26.02
63.60
36.70
60 tháng
(2020-12-31) 		19.14 107.17% 623,404,040 55,429 -230.6
14.57
63.60
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
29.33
 217,500 29.37 29.42 28.95 8,000 5,400 0.2
01/12/2021
29.37
 270,200 29.19 29.84 29.19 17,600 2,700 0.9
30/11/2021
29.14
 99,200 29.66 29.99 29.14 18,000 15,600 0.2
29/11/2021
29.99
 67,000 29.66 31.21 29.14 2,800 2,000 0
26/11/2021
30.78
 44,300 32.19 32.19 30.78 3,200 8,200 -0.3
25/11/2021
32.19
 84,700 32.10 32.43 32.05 12,700 4,900 0.5
24/11/2021
32.10
 61,900 31.25 32.10 30.27 8,500 3,200 0.3
23/11/2021
31.21
 86,700 29.33 31.21 29.33 34,100 2,000 2.1
22/11/2021
31.44
 33,700 31.02 32.85 31.02 7,700 1,600 0.4
19/11/2021
32.85
 86,000 34.26 34.26 30.17 6,600 13,400 -0.5
18/11/2021
32.43
 243,800 30.41 32.48 30.41 11,000 4,300 0.5
17/11/2021
30.36
 74,400 30.08 30.36 29.61 36,500 1,700 2.2
16/11/2021
30.03
 54,700 29.99 30.08 29.37 30,600 1,000 1.9
15/11/2021
29.99
 26,200 30.31 30.55 29.84 7,000 2,500 0.3
12/11/2021
30.13
 37,800 30.08 30.13 29.61 28,400 3,700 1.6
11/11/2021
30.08
 61,700 30.31 30.31 28.34 29,900 400 1.8
10/11/2021
30.46
 65,500 30.78 30.78 29.84 24,200 25,700 -0.1
09/11/2021
30.55
 39,000 30.55 30.78 30.17 5,100 5,300 -0.0
08/11/2021
30.22
 41,200 29.89 30.31 29.84 1,200 2,400 -0.1
05/11/2021
29.84
 63,100 29.56 29.84 29.28 38,100 4,800 2.1
04/11/2021
29.56
 43,800 29.56 29.56 29.14 26,700 0 1.3
03/11/2021
29.33
 124,500 28.95 30.03 28.95 83,800 1,500 5.2
02/11/2021
29.99
 73,400 30.03 30.13 29.37 54,900 4,400 3.2
01/11/2021
30.08
 76,500 31.02 31.02 29.61 5,400 6,600 -0.1
29/10/2021
29.61
 84,100 29.66 30.03 29.42 6,500 2,000 0.3
28/10/2021
29.05
 73,200 28.90 29.05 28.20 32,500 1,000 1.9
27/10/2021
28.43
 58,600 28.01 28.90 27.82 2,600 0 0.2
26/10/2021
28.01
 34,300 28.01 28.20 27.73 6,600 12,000 -0.3
25/10/2021
28.20
 49,500 28.62 28.62 27.92 2,400 4,800 -0.1
22/10/2021
28.62
 32,500 28.67 28.76 28.01 13,800 2,200 0.7
21/10/2021
28.67
 19,300 28.01 28.76 28.01 12,900 2,900 0.6
20/10/2021
28.01
 43,300 27.87 28.43 27.87 27,400 2,700 1.5
19/10/2021
28.06
 24,500 28.20 28.43 27.87 900 0 0.1
18/10/2021
28.67
 34,200 29.14 29.14 28.29 4,300 1,400 0.2
15/10/2021
29.14
 47,100 29.52 29.52 28.86 20,900 4,200 1.0
14/10/2021
29.05
 65,800 28.67 30.08 28.67 8,300 5,800 0.2
13/10/2021
28.53
 31,100 28.34 28.72 28.34 3,600 5,600 -0.1
12/10/2021
28.62
 26,700 28.81 28.81 28.20 6,100 4,400 0.1
11/10/2021
28.67
 35,200 28.81 28.81 28.29 5,200 3,700 0
08/10/2021
28.81
 75,800 28.86 28.86 28.20 23,000 100 1.4
07/10/2021
28.81
 44,100 29.14 29.14 27.82 7,200 5,400 0.1
06/10/2021
27.92
 42,400 27.96 28.11 27.49 1,500 3,600 -0.1
05/10/2021
27.92
 80,000 26.98 28.01 26.79 23,900 13,400 0.6
04/10/2021
27.12
 65,500 27.21 27.40 26.70 14,100 4,200 0.6
01/10/2021
27.17
 88,100 27.35 28.48 26.70 312,757 319,957 -0.4
30/09/2021
27.64
 44,700 27.26 27.68 27.26 1,800 7,500 -0.3
29/09/2021
27.68
 50,600 27.73 27.73 25.90 5,400 2,300 0.2
28/09/2021
27.73
 88,100 26.79 28.01 25.85 28,800 2,900 1.5
27/09/2021
26.93
 201,000 28.25 28.39 26.46 55,900 14,600 2.5
24/09/2021
28.43
 121,300 29.61 29.61 28.43 32,900 5,200 1.7
23/09/2021
29.37
 80,000 30.74 30.74 29.19 2,900 21,000 -1.1
22/09/2021
30.17
 59,600 29.94 30.31 29.14 5,800 5,700 0.0
21/09/2021
29.05
 100,600 29.14 29.37 28.29 8,600 15,900 -0.5
20/09/2021
29.56
 118,400 28.43 30.31 28.29 6,000 14,400 -0.5
17/09/2021
28.39
 68,200 28.67 29.05 28.25 7,000 18,600 -0.7
16/09/2021
28.39
 113,800 29.61 29.61 28.20 20,600 15,700 0.3
15/09/2021
28.76
 227,100 29.14 30.08 28.34 47,900 12,600 2.2
14/09/2021
28.15
 256,700 26.79 28.15 26.74 489,500 48,500 24.8
13/09/2021
26.32
 58,700 25.76 26.46 25.66 6,300 1,200 0.3
10/09/2021
25.66
 81,400 25.76 25.76 25.38 10,000 13,600 -0.2
09/09/2021
25.61
 81,600 24.91 25.61 24.91 11,300 2,600 0.5
08/09/2021
24.91
 173,000 25.24 25.43 24.91 8,000 2,600 0.3
07/09/2021
25.24
 143,500 25.19 25.85 24.91 8,300 4,800 0.2
06/09/2021
25.19
 259,700 24.77 25.19 24.02 28,700 60,500 -1.6
01/09/2021
24.77
 115,300 24.67 25.00 24.53 61,000 7,100 2.8
31/08/2021
24.82
 159,900 23.97 25.14 23.73 90,100 14,600 4.0
30/08/2021
23.97
 162,300 24.82 24.82 23.88 20,300 6,000 0.7
27/08/2021
23.88
 153,600 23.50 23.97 22.94 7,500 21,400 -0.7
26/08/2021
23.55
 131,300 23.43 23.83 23.17 3,900 8,700 -0.2
25/08/2021
23.59
 171,000 23.31 24.67 22.79 1,700 19,500 -0.9
24/08/2021
23.88
 222,600 24.20 24.67 23.17 11,000 15,900 -0.3
23/08/2021
23.08
 384,500 21.57 23.08 21.53 5,800 2,400 0.2
20/08/2021
21.57
 268,100 21.10 22.04 21.03 20,400 5,200 0.7
19/08/2021
21.10
 123,900 21.10 21.10 20.68 17,200 6,300 0.5
18/08/2021
21.10
 82,300 21.36 21.62 21.06 9,300 2,300 0.3
17/08/2021
21.36
 87,400 21.50 21.50 21.06 11,100 1,500 0.4
16/08/2021
21.50
 172,600 21.03 21.55 20.73 18,400 3,100 0.7
13/08/2021
20.68
 151,400 20.47 20.96 19.74 14,900 11,800 0.3
12/08/2021
20.47
 223,600 20.49 21.01 20.40 11,600 2,100 0.4
11/08/2021
20.40
 283,000 21.69 21.69 20.40 10,200 5,800 0.2
10/08/2021
21.69
 129,000 22.11 22.14 21.48 7,600 15,900 -0.4
09/08/2021
22.07
 200,600 21.36 22.18 20.96 8,800 8,300 0.0
06/08/2021
21.29
 165,700 21.10 21.48 20.73 2,500 34,600 -1.4
05/08/2021
21.15
 139,800 20.54 21.60 20.54 7,600 12,400 -0.2
04/08/2021
20.73
 234,400 21.03 21.10 20.59 4,800 37,900 -1.5
03/08/2021
21.03
 180,400 21.34 21.69 20.77 7,400 12,600 -0.2
02/08/2021
21.34
 293,300 19.95 21.34 19.95 10,700 21,800 -0.5
30/07/2021
19.95
 353,500 18.66 19.95 18.66 16,600 11,800 0.2
29/07/2021
18.66
 113,300 18.66 18.80 18.33 5,700 2,200 0.1
28/07/2021
18.71
 201,800 18.38 18.73 18.19 2,100 6,900 -0.2
27/07/2021
18.59
 167,000 18.94 19.03 18.19 2,700 4,300 -0.1
26/07/2021
18.05
 255,100 16.92 18.05 16.92 5,300 1,500 0.1
23/07/2021
16.87
 27,200 16.92 17.01 16.68 1,400 100 0.0
22/07/2021
16.92
 52,300 16.45 16.94 16.29 10,800 3,100 0.3
21/07/2021
16.66
 30,200 16.92 16.92 16.45 500 1,600 -0.0
20/07/2021
16.73
 39,800 15.98 16.73 15.98 400 2,200 -0.1
19/07/2021
16.33
 77,700 16.78 16.78 15.93 4,100 7,600 -0.1
16/07/2021
16.73
 24,000 17.11 17.11 16.61 600 2,400 -0.1
15/07/2021
16.71
 44,900 16.40 17.39 16.40 7,200 15,800 -0.3
14/07/2021
17.06
 50,400 17.39 17.39 16.31 1,400 6,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |