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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |