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)
21/01/2022
23.29
 52,200 23.07 23.50 22.82 15,600 11,800 0.2
20/01/2022
22.65
 13,000 23.07 23.37 22.65 800 3,200 -0.1
19/01/2022
22.65
 37,200 21.15 22.65 21.15 1,000 8,600 -0.4
18/01/2022
21.19
 25,800 21.58 22.18 21.19 8,100 4,500 0.2
17/01/2022
21.79
 65,400 22.26 23.20 21.79 3,500 12,400 -0.5
14/01/2022
23.20
 39,900 23.50 23.50 22.43 3,100 2,000 0.1
13/01/2022
23.41
 39,400 23.50 24.31 22.65 5,900 3,200 0.1
12/01/2022
23.50
 108,300 22.65 23.50 21.88 5,700 16,600 -0.6
11/01/2022
23.50
 76,500 24.35 24.35 23.24 500 23,600 -1.3
10/01/2022
24.35
 50,400 25.17 25.17 24.35 3,000 27,000 -1.3
07/01/2022
25.21
 40,600 25.38 25.38 25.12 1,100 17,800 -1.0
06/01/2022
25.64
 91,100 26.41 26.41 24.78 4,500 77,500 -4.2
05/01/2022
26.58
 21,900 26.70 26.70 25.64 5,700 700 0.3
04/01/2022
26.06
 118,800 25.64 26.06 24.61 4,800 3,100 0.1
31/12/2021
25.64
 13,900 25.64 25.64 25.08 600 1,500 -0.1
30/12/2021
25.42
 17,400 25.72 25.85 25.38 12,500 2,000 0.6
29/12/2021
25.64
 13,100 25.29 25.76 25.00 1,300 5,600 -0.3
28/12/2021
25.64
 12,700 25.42 25.64 25.21 3,100 700 0.1
27/12/2021
25.51
 19,500 24.35 25.64 24.35 2,200 2,700 -0.0
24/12/2021
25.21
 18,700 24.82 25.55 24.78 6,500 3,300 0.2
23/12/2021
24.78
 36,800 25.00 25.38 24.78 3,500 3,100 0.0
22/12/2021
25.38
 81,600 25.21 25.59 24.78 12,600 11,300 0.1
21/12/2021
25.34
 41,700 25.21 25.34 24.82 1,500 900 0.0
20/12/2021
25.34
 78,000 25.64 26.06 25.21 10,100 2,000 0.5
17/12/2021
25.81
 47,100 25.68 26.02 25.55 1,200 2,300 -0.1
16/12/2021
25.68
 42,800 25.64 25.89 25.47 3,600 8,500 -0.3
15/12/2021
25.76
 73,100 25.81 26.02 25.76 10,100 100 0.6
14/12/2021
25.85
 80,200 26.70 26.70 25.81 2,200 13,100 -0.7
13/12/2021
26.28
 37,400 26.88 26.88 26.11 1,900 3,600 -0.1
10/12/2021
26.49
 43,400 26.06 26.49 25.72 1,600 500 0.1
09/12/2021
26.06
 21,300 25.98 26.06 25.68 2,600 600 0.1
08/12/2021
25.94
 85,800 25.98 26.06 25.64 8,500 2,800 0.3
07/12/2021
25.98
 140,600 25.68 26.66 25.68 27,300 500 1.6
06/12/2021
25.68
 90,100 26.06 26.06 25.68 15,900 4,200 0.7
03/12/2021
26.02
 215,600 26.66 26.66 25.98 9,700 2,600 0.4
02/12/2021
26.66
 217,500 26.70 26.75 26.32 8,000 5,400 0.2
01/12/2021
26.70
 270,200 26.53 27.13 26.53 17,600 2,700 0.9
30/11/2021
26.49
 99,200 26.96 27.26 26.49 18,000 15,600 0.2
29/11/2021
27.26
 67,000 26.96 28.37 26.49 2,800 2,000 0
26/11/2021
27.99
 44,300 29.27 29.27 27.99 3,200 8,200 -0.3
25/11/2021
29.27
 84,700 29.18 29.48 29.14 12,700 4,900 0.5
24/11/2021
29.18
 61,900 28.41 29.18 27.52 8,500 3,200 0.3
23/11/2021
28.37
 86,700 26.66 28.37 26.66 34,100 2,000 2.1
22/11/2021
28.58
 33,700 28.20 29.87 28.20 7,700 1,600 0.4
19/11/2021
29.87
 86,000 31.15 31.15 27.43 6,600 13,400 -0.5
18/11/2021
29.48
 243,800 27.64 29.52 27.64 11,000 4,300 0.5
17/11/2021
27.60
 74,400 27.35 27.60 26.92 36,500 1,700 2.2
16/11/2021
27.30
 54,700 27.26 27.35 26.70 30,600 1,000 1.9
15/11/2021
27.26
 26,200 27.56 27.77 27.13 7,000 2,500 0.3
12/11/2021
27.39
 37,800 27.35 27.39 26.92 28,400 3,700 1.6
11/11/2021
27.35
 61,700 27.56 27.56 25.76 29,900 400 1.8
10/11/2021
27.69
 65,500 27.99 27.99 27.13 24,200 25,700 -0.1
09/11/2021
27.77
 39,000 27.77 27.99 27.43 5,100 5,300 -0.0
08/11/2021
27.47
 41,200 27.17 27.56 27.13 1,200 2,400 -0.1
05/11/2021
27.13
 63,100 26.88 27.13 26.62 38,100 4,800 2.1
04/11/2021
26.88
 43,800 26.88 26.88 26.49 26,700 0 1.3
03/11/2021
26.66
 124,500 26.32 27.30 26.32 83,800 1,500 5.2
02/11/2021
27.26
 73,400 27.30 27.39 26.70 54,900 4,400 3.2
01/11/2021
27.35
 76,500 28.20 28.20 26.92 5,400 6,600 -0.1
29/10/2021
26.92
 84,100 26.96 27.30 26.75 6,500 2,000 0.3
28/10/2021
26.41
 73,200 26.28 26.41 25.64 32,500 1,000 1.9
27/10/2021
25.85
 58,600 25.47 26.28 25.29 2,600 0 0.2
26/10/2021
25.47
 34,300 25.47 25.64 25.21 6,600 12,000 -0.3
25/10/2021
25.64
 49,500 26.02 26.02 25.38 2,400 4,800 -0.1
22/10/2021
26.02
 32,500 26.06 26.15 25.47 13,800 2,200 0.7
21/10/2021
26.06
 19,300 25.47 26.15 25.47 12,900 2,900 0.6
20/10/2021
25.47
 43,300 25.34 25.85 25.34 27,400 2,700 1.5
19/10/2021
25.51
 24,500 25.64 25.85 25.34 900 0 0.1
18/10/2021
26.06
 34,200 26.49 26.49 25.72 4,300 1,400 0.2
15/10/2021
26.49
 47,100 26.83 26.83 26.23 20,900 4,200 1.0
14/10/2021
26.41
 65,800 26.06 27.35 26.06 8,300 5,800 0.2
13/10/2021
25.94
 31,100 25.76 26.11 25.76 3,600 5,600 -0.1
12/10/2021
26.02
 26,700 26.19 26.19 25.64 6,100 4,400 0.1
11/10/2021
26.06
 35,200 26.19 26.19 25.72 5,200 3,700 0
08/10/2021
26.19
 75,800 26.23 26.23 25.64 23,000 100 1.4
07/10/2021
26.19
 44,100 26.49 26.49 25.29 7,200 5,400 0.1
06/10/2021
25.38
 42,400 25.42 25.55 25.00 1,500 3,600 -0.1
05/10/2021
25.38
 80,000 24.53 25.47 24.35 23,900 13,400 0.6
04/10/2021
24.65
 65,500 24.74 24.91 24.27 14,100 4,200 0.6
01/10/2021
24.70
 88,100 24.87 25.89 24.27 312,757 319,957 -0.4
30/09/2021
25.12
 44,700 24.78 25.17 24.78 1,800 7,500 -0.3
29/09/2021
25.17
 50,600 25.21 25.21 23.54 5,400 2,300 0.2
28/09/2021
25.21
 88,100 24.35 25.47 23.50 28,800 2,900 1.5
27/09/2021
24.48
 201,000 25.68 25.81 24.06 55,900 14,600 2.5
24/09/2021
25.85
 121,300 26.92 26.92 25.85 32,900 5,200 1.7
23/09/2021
26.70
 80,000 27.94 27.94 26.53 2,900 21,000 -1.1
22/09/2021
27.43
 59,600 27.22 27.56 26.49 5,800 5,700 0.0
21/09/2021
26.41
 100,600 26.49 26.70 25.72 8,600 15,900 -0.5
20/09/2021
26.88
 118,400 25.85 27.56 25.72 6,000 14,400 -0.5
17/09/2021
25.81
 68,200 26.06 26.41 25.68 7,000 18,600 -0.7
16/09/2021
25.81
 113,800 26.92 26.92 25.64 20,600 15,700 0.3
15/09/2021
26.15
 227,100 26.49 27.35 25.76 47,900 12,600 2.2
14/09/2021
25.59
 256,700 24.35 25.59 24.31 489,500 48,500 24.8
13/09/2021
23.93
 58,700 23.41 24.06 23.33 6,300 1,200 0.3
10/09/2021
23.33
 81,400 23.41 23.41 23.07 10,000 13,600 -0.2
09/09/2021
23.29
 81,600 22.65 23.29 22.65 11,300 2,600 0.5
08/09/2021
22.65
 173,000 22.94 23.12 22.65 8,000 2,600 0.3
07/09/2021
22.94
 143,500 22.90 23.50 22.65 8,300 4,800 0.2
06/09/2021
22.90
 259,700 22.52 22.90 21.83 28,700 60,500 -1.6
01/09/2021
22.52
 115,300 22.43 22.73 22.30 61,000 7,100 2.8

Chính sách bảo mật | Điều khoản sử dụng |