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)
13/07/2021
17.34
 27,900 16.31 17.34 16.31 8,500 1,800 0.2
12/07/2021
16.64
 125,500 17.39 17.39 16.21 8,500 7,400 0.0
09/07/2021
17.39
 80,700 17.53 17.86 17.15 4,900 3,700 0.0
08/07/2021
17.53
 38,900 17.58 17.62 17.15 3,900 1,600 0.0
07/07/2021
17.53
 82,500 17.67 17.81 16.99 5,700 11,900 -0.2
06/07/2021
17.67
 161,100 18.33 18.56 17.67 10,200 29,200 -0.7
05/07/2021
18.33
 74,000 18.61 18.80 18.00 8,500 4,600 0.1
02/07/2021
18.52
 172,500 18.14 18.75 18.14 38,000 11,400 1.1
01/07/2021
18.14
 269,100 17.62 18.33 17.62 61,400 16,100 1.8
30/06/2021
17.53
 72,900 17.01 17.62 16.97 1,700 2,200 -0.0
29/06/2021
17.15
 27,300 17.20 17.20 17.11 1,500 1,900 -0.0
28/06/2021
17.20
 41,100 17.34 17.34 17.04 6,900 4,700 0.1
25/06/2021
17.34
 155,300 17.04 17.39 16.85 13,300 7,100 0.2
24/06/2021
17.04
 66,800 17.04 17.04 16.83 2,500 4,700 -0.1
23/06/2021
17.04
 86,000 16.68 17.15 16.66 2,600 2,200 0.0
22/06/2021
16.68
 57,100 16.68 16.73 16.45 10,200 20,000 -0.3
21/06/2021
16.68
 54,500 16.64 16.83 16.50 2,500 0 0.1
18/06/2021
16.64
 36,500 16.50 16.92 16.50 10,700 2,100 0.3
17/06/2021
16.50
 108,900 16.68 16.68 16.21 2,800 0 0.1
16/06/2021
16.68
 55,400 17.04 17.04 16.68 2,000 600 0.0
15/06/2021
16.92
 24,200 17.08 17.08 16.90 1,100 100 0.0
14/06/2021
17.06
 70,200 17.15 17.20 16.92 7,500 9,700 -0.1
11/06/2021
17.04
 39,000 17.01 17.11 16.78 1,700 2,400 -0.0
10/06/2021
16.99
 48,800 17.30 17.30 16.59 12,200 300 0.4
09/06/2021
17.06
 62,100 16.64 17.11 16.45 24,600 1,800 0.8
08/06/2021
16.64
 109,700 16.68 17.15 16.59 6,100 2,000 0.1
07/06/2021
17.25
 68,400 17.77 17.77 16.68 1,900 1,000 0.0
04/06/2021
17.58
 53,900 17.01 17.58 16.78 19,300 2,300 0.6
03/06/2021
17.01
 53,100 17.01 17.08 16.90 8,800 0 0.3
02/06/2021
17.08
 63,800 17.11 17.11 16.50 800 1,300 -0.0
01/06/2021
17.11
 20,900 17.32 17.39 16.92 1,500 0 0.1
31/05/2021
17.55
 52,300 17.27 17.79 16.92 4,400 600 0.1
28/05/2021
17.79
 180,300 16.92 17.91 16.83 105,700 29,900 2.8
27/05/2021
16.97
 70,100 17.34 17.46 16.97 15,200 500 0.5
26/05/2021
17.30
 38,100 17.51 17.51 17.13 4,300 1,200 0.1
25/05/2021
17.51
 199,300 17.58 17.72 17.34 10,800 23,700 -0.5
24/05/2021
17.37
 218,200 16.52 17.39 16.52 106,500 5,200 3.7
21/05/2021
16.52
 47,800 16.78 16.92 16.45 34,400 200 1.2
20/05/2021
16.78
 86,000 16.59 17.01 16.12 38,300 6,100 1.1
19/05/2021
16.59
 52,800 16.73 16.73 15.77 6,200 1,300 0.2
18/05/2021
16.68
 33,300 16.87 16.87 16.45 11,000 2,800 0.3
17/05/2021
16.83
 83,000 17.01 17.11 15.98 10,600 7,700 0.1
14/05/2021
16.92
 165,300 16.14 16.92 16.00 11,400 8,100 0.1
13/05/2021
16.12
 99,200 15.96 16.17 15.82 7,000 53,200 -1.6
12/05/2021
16.19
 149,900 15.98 16.19 15.89 17,700 72,600 -1.9
11/05/2021
16.14
 130,200 16.17 16.26 15.84 800 101,300 -3.4
10/05/2021
16.17
 89,700 15.98 16.40 15.74 600 41,600 -1.4
07/05/2021
16.31
 48,200 16.40 16.45 15.93 3,900 5,100 -0.0
06/05/2021
16.31
 46,800 16.36 16.68 15.98 7,800 12,300 -0.2
05/05/2021
16.31
 59,200 16.03 16.36 16.03 2,900 5,700 -0.1
04/05/2021
16.03
 44,800 16.07 16.17 15.89 1,100 18,200 -0.6
29/04/2021
16.17
 18,400 16.17 16.17 15.98 700 0 0.0
28/04/2021
16.17
 71,500 16.43 16.43 15.84 200 1,500 -0.0
27/04/2021
15.98
 40,800 15.98 16.31 15.84 400 700 -0.0
26/04/2021
16.36
 32,700 16.64 16.64 16.03 2,100 900 0.0
23/04/2021
16.64
 48,600 16.36 16.64 16.03 3,200 1,300 0.1
22/04/2021
16.36
 31,000 16.10 16.59 16.03 1,600 1,400 0.0
20/04/2021
16.10
 65,200 16.31 17.58 16.10 900 5,700 -0.2
19/04/2021
16.45
 45,600 16.59 16.59 16.21 3,500 1,600 0.1
16/04/2021
16.59
 65,800 16.73 16.90 16.43 2,100 1,700 0.0
15/04/2021
16.87
 53,000 17.15 17.15 16.73 1,900 3,400 -0.1
14/04/2021
17.11
 35,300 16.92 17.11 16.76 4,900 6,300 -0.1
13/04/2021
16.92
 57,000 17.18 17.37 16.80 3,000 17,800 -0.5
12/04/2021
17.20
 50,700 17.20 17.39 17.06 15,100 12,500 0.1
09/04/2021
17.20
 32,100 17.25 17.39 17.15 13,700 400 0.5
08/04/2021
17.11
 49,500 17.15 17.20 16.90 10,300 5,800 0.2
07/04/2021
16.87
 60,900 17.15 17.15 16.87 15,900 0 0.6
06/04/2021
17.15
 76,800 16.97 17.15 16.83 23,500 24,700 -0.0
05/04/2021
17.15
 84,200 17.39 17.39 16.78 6,200 1,300 0.2
02/04/2021
17.20
 128,000 17.60 17.60 17.20 22,700 1,700 0.8
01/04/2021
17.20
 51,800 16.87 17.32 16.87 1,900 2,700 -0.0
31/03/2021
16.92
 64,600 17.23 17.39 16.83 4,800 600 0.2
30/03/2021
17.23
 25,200 17.23 17.39 17.18 7,100 3,600 0.1
29/03/2021
17.23
 40,000 17.01 17.39 16.76 9,000 2,900 0.2
26/03/2021
16.73
 61,900 16.07 16.92 16.07 4,500 3,700 0.0
25/03/2021
17.01
 39,300 16.99 17.27 16.92 3,800 7,700 -0.1
24/03/2021
16.99
 66,400 16.97 17.44 16.97 2,500 3,800 -0.0
23/03/2021
17.58
 65,200 17.81 17.81 17.34 3,800 2,000 0.1
22/03/2021
17.81
 71,200 18.12 18.24 17.77 3,700 3,100 0.0
19/03/2021
18.02
 72,800 17.88 18.24 17.81 3,500 3,700 -0.0
18/03/2021
18.26
 136,000 18.38 18.38 17.86 30,900 17,900 0.5
17/03/2021
18.38
 317,600 17.44 18.54 17.34 45,400 800 1.7
16/03/2021
17.44
 174,100 16.61 17.44 16.59 24,500 3,800 0.8
15/03/2021
16.61
 67,900 16.50 16.80 16.45 3,300 12,800 -0.3
12/03/2021
16.83
 77,200 17.55 17.55 16.73 100 7,300 -0.3
11/03/2021
17.23
 157,600 17.86 17.86 17.20 12,200 7,200 0.2
10/03/2021
17.08
 210,500 16.07 17.08 15.86 1,600 7,300 -0.2
09/03/2021
15.98
 75,500 15.98 16.03 15.86 5,900 13,000 -0.2
08/03/2021
15.98
 101,000 15.98 15.98 15.79 0 4,100 -0.1
05/03/2021
16.03
 113,200 15.84 16.03 15.27 1,600 4,500 -0.1
04/03/2021
15.84
 88,300 16.10 16.10 15.79 2,700 4,200 -0.1
03/03/2021
16.10
 76,400 16.19 16.19 16.03 2,100 2,100 0
02/03/2021
16.10
 105,700 16.26 16.43 16.05 5,600 13,200 -0.3
01/03/2021
16.12
 117,400 15.98 16.26 15.89 6,800 24,200 -0.6
26/02/2021
15.86
 132,600 15.65 15.98 15.65 6,500 56,200 -1.7
25/02/2021
16.12
 147,100 16.14 16.14 15.86 4,700 10,700 -0.2
24/02/2021
16.14
 109,300 16.26 16.45 15.70 3,800 7,900 -0.1
23/02/2021
16.10
 97,300 16.10 16.21 15.74 1,400 1,100 0.0
22/02/2021
16.10
 132,000 15.84 16.47 15.84 3,500 18,400 -0.5
19/02/2021
15.84
 119,400 15.74 15.89 15.58 23,400 46,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng |