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)
26/11/2021
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
31/08/2021
22.56
 159,900 21.79 22.86 21.58 90,100 14,600 4.0
30/08/2021
21.79
 162,300 22.56 22.56 21.71 20,300 6,000 0.7
27/08/2021
21.71
 153,600 21.36 21.79 20.85 7,500 21,400 -0.7
26/08/2021
21.41
 131,300 21.30 21.66 21.06 3,900 8,700 -0.2
25/08/2021
21.45
 171,000 21.19 22.43 20.72 1,700 19,500 -0.9
24/08/2021
21.71
 222,600 22.00 22.43 21.06 11,000 15,900 -0.3
23/08/2021
20.98
 384,500 19.61 20.98 19.57 5,800 2,400 0.2
20/08/2021
19.61
 268,100 19.18 20.04 19.12 20,400 5,200 0.7
19/08/2021
19.18
 123,900 19.18 19.18 18.80 17,200 6,300 0.5
18/08/2021
19.18
 82,300 19.42 19.65 19.14 9,300 2,300 0.3
17/08/2021
19.42
 87,400 19.55 19.55 19.14 11,100 1,500 0.4
16/08/2021
19.55
 172,600 19.12 19.59 18.84 18,400 3,100 0.7
13/08/2021
18.80
 151,400 18.61 19.06 17.95 14,900 11,800 0.3
12/08/2021
18.61
 223,600 18.63 19.10 18.54 11,600 2,100 0.4
11/08/2021
18.54
 283,000 19.72 19.72 18.54 10,200 5,800 0.2
10/08/2021
19.72
 129,000 20.10 20.12 19.53 7,600 15,900 -0.4
09/08/2021
20.06
 200,600 19.42 20.17 19.06 8,800 8,300 0.0
06/08/2021
19.36
 165,700 19.18 19.53 18.84 2,500 34,600 -1.4
05/08/2021
19.23
 139,800 18.67 19.63 18.67 7,600 12,400 -0.2
04/08/2021
18.84
 234,400 19.12 19.18 18.71 4,800 37,900 -1.5
03/08/2021
19.12
 180,400 19.40 19.72 18.89 7,400 12,600 -0.2
02/08/2021
19.40
 293,300 18.14 19.40 18.14 10,700 21,800 -0.5
30/07/2021
18.14
 353,500 16.96 18.14 16.96 16,600 11,800 0.2
29/07/2021
16.96
 113,300 16.96 17.09 16.66 5,700 2,200 0.1
28/07/2021
17.01
 201,800 16.71 17.03 16.54 2,100 6,900 -0.2
27/07/2021
16.90
 167,000 17.22 17.30 16.54 2,700 4,300 -0.1
26/07/2021
16.41
 255,100 15.38 16.41 15.38 5,300 1,500 0.1
23/07/2021
15.34
 27,200 15.38 15.47 15.17 1,400 100 0.0
22/07/2021
15.38
 52,300 14.95 15.40 14.80 10,800 3,100 0.3
21/07/2021
15.15
 30,200 15.38 15.38 14.95 500 1,600 -0.0
20/07/2021
15.21
 39,800 14.53 15.21 14.53 400 2,200 -0.1
19/07/2021
14.85
 77,700 15.25 15.25 14.48 4,100 7,600 -0.1
16/07/2021
15.21
 24,000 15.55 15.55 15.10 600 2,400 -0.1
15/07/2021
15.19
 44,900 14.91 15.81 14.91 7,200 15,800 -0.3
14/07/2021
15.51
 50,400 15.81 15.81 14.83 1,400 6,700 -0.2
13/07/2021
15.77
 27,900 14.83 15.77 14.83 8,500 1,800 0.2
12/07/2021
15.13
 125,500 15.81 15.81 14.74 8,500 7,400 0.0
09/07/2021
15.81
 80,700 15.94 16.24 15.60 4,900 3,700 0.0
08/07/2021
15.94
 38,900 15.98 16.02 15.60 3,900 1,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |