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) 		3.07 9.53% 11,372,500 131,700 5.1
31.68
37.90
35.55
2 tháng
(2025-12-01) 		1.30 3.82% 16,278,900 -13,100 -0.0
31.68
37.90
35.55
3 tháng
(2025-10-30) 		-2.30 -6.11% 28,177,700 -374,000 -12.5
31.68
38.09
35.55
6 tháng
(2025-08-01) 		-1.11 -3.06% 92,992,600 3,623,200 162.9
31.68
41.77
35.55
12 tháng
(2025-02-03) 		-5.52 -13.55% 251,638,300 6,353,463 316.8
26.23
41.77
35.55
24 tháng
(2024-02-15) 		1.92 5.75% 565,194,200 -12,152,525 -798.2
26.23
57.82
35.55
36 tháng
(2023-02-13) 		8.40 31.26% 590,304,900 -5,797,642 -521.8
25.19
57.82
35.55
60 tháng
(2021-02-23) 		20.62 140.88% 634,524,900 -47,011 -234.3
14.40
57.82
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
15.94
 82,500 16.07 16.19 15.45 5,700 11,900 -0.2
06/07/2021
16.07
 161,100 16.66 16.88 16.07 10,200 29,200 -0.7
05/07/2021
16.66
 74,000 16.92 17.09 16.36 8,500 4,600 0.1
02/07/2021
16.83
 172,500 16.49 17.05 16.49 38,000 11,400 1.1
01/07/2021
16.49
 269,100 16.02 16.66 16.02 61,400 16,100 1.8
30/06/2021
15.94
 72,900 15.47 16.02 15.42 1,700 2,200 -0.0
29/06/2021
15.60
 27,300 15.64 15.64 15.55 1,500 1,900 -0.0
28/06/2021
15.64
 41,100 15.77 15.77 15.49 6,900 4,700 0.1
25/06/2021
15.77
 155,300 15.49 15.81 15.32 13,300 7,100 0.2
24/06/2021
15.49
 66,800 15.49 15.49 15.30 2,500 4,700 -0.1
23/06/2021
15.49
 86,000 15.17 15.60 15.15 2,600 2,200 0.0
22/06/2021
15.17
 57,100 15.17 15.21 14.95 10,200 20,000 -0.3
21/06/2021
15.17
 54,500 15.13 15.30 15.00 2,500 0 0.1
18/06/2021
15.13
 36,500 15.00 15.38 15.00 10,700 2,100 0.3
17/06/2021
15.00
 108,900 15.17 15.17 14.74 2,800 0 0.1
16/06/2021
15.17
 55,400 15.49 15.49 15.17 2,000 600 0.0
15/06/2021
15.38
 24,200 15.53 15.53 15.36 1,100 100 0.0
14/06/2021
15.51
 70,200 15.60 15.64 15.38 7,500 9,700 -0.1
11/06/2021
15.49
 39,000 15.47 15.55 15.25 1,700 2,400 -0.0
10/06/2021
15.45
 48,800 15.72 15.72 15.08 12,200 300 0.4
09/06/2021
15.51
 62,100 15.13 15.55 14.95 24,600 1,800 0.8
08/06/2021
15.13
 109,700 15.17 15.60 15.08 6,100 2,000 0.1
07/06/2021
15.68
 68,400 16.15 16.15 15.17 1,900 1,000 0.0
04/06/2021
15.98
 53,900 15.47 15.98 15.25 19,300 2,300 0.6
03/06/2021
15.47
 53,100 15.47 15.53 15.36 8,800 0 0.3
02/06/2021
15.53
 63,800 15.55 15.55 15.00 800 1,300 -0.0
01/06/2021
15.55
 20,900 15.74 15.81 15.38 1,500 0 0.1
31/05/2021
15.96
 52,300 15.70 16.17 15.38 4,400 600 0.1
28/05/2021
16.17
 180,300 15.38 16.28 15.30 105,700 29,900 2.8
27/05/2021
15.42
 70,100 15.77 15.87 15.42 15,200 500 0.5
26/05/2021
15.72
 38,100 15.92 15.92 15.57 4,300 1,200 0.1
25/05/2021
15.92
 199,300 15.98 16.11 15.77 10,800 23,700 -0.5
24/05/2021
15.79
 218,200 15.02 15.81 15.02 106,500 5,200 3.7
21/05/2021
15.02
 47,800 15.25 15.38 14.95 34,400 200 1.2
20/05/2021
15.25
 86,000 15.08 15.47 14.66 38,300 6,100 1.1
19/05/2021
15.08
 52,800 15.21 15.21 14.33 6,200 1,300 0.2
18/05/2021
15.17
 33,300 15.34 15.34 14.95 11,000 2,800 0.3
17/05/2021
15.30
 83,000 15.47 15.55 14.53 10,600 7,700 0.1
14/05/2021
15.38
 165,300 14.68 15.38 14.55 11,400 8,100 0.1
13/05/2021
14.66
 99,200 14.51 14.70 14.38 7,000 53,200 -1.6
12/05/2021
14.72
 149,900 14.53 14.72 14.44 17,700 72,600 -1.9
11/05/2021
14.68
 130,200 14.70 14.78 14.40 800 101,300 -3.4
10/05/2021
14.70
 89,700 14.53 14.91 14.31 600 41,600 -1.4
07/05/2021
14.83
 48,200 14.91 14.95 14.48 3,900 5,100 -0.0
06/05/2021
14.83
 46,800 14.87 15.17 14.53 7,800 12,300 -0.2
05/05/2021
14.83
 59,200 14.57 14.87 14.57 2,900 5,700 -0.1
04/05/2021
14.57
 44,800 14.61 14.70 14.44 1,100 18,200 -0.6
29/04/2021
14.70
 18,400 14.70 14.70 14.53 700 0 0.0
28/04/2021
14.70
 71,500 14.93 14.93 14.40 200 1,500 -0.0
27/04/2021
14.53
 40,800 14.53 14.83 14.40 400 700 -0.0
26/04/2021
14.87
 32,700 15.13 15.13 14.57 2,100 900 0.0
23/04/2021
15.13
 48,600 14.87 15.13 14.57 3,200 1,300 0.1
22/04/2021
14.87
 31,000 14.63 15.08 14.57 1,600 1,400 0.0
20/04/2021
14.63
 65,200 14.83 15.98 14.63 900 5,700 -0.2
19/04/2021
14.95
 45,600 15.08 15.08 14.74 3,500 1,600 0.1
16/04/2021
15.08
 65,800 15.21 15.36 14.93 2,100 1,700 0.0
15/04/2021
15.34
 53,000 15.60 15.60 15.21 1,900 3,400 -0.1
14/04/2021
15.55
 35,300 15.38 15.55 15.23 4,900 6,300 -0.1
13/04/2021
15.38
 57,000 15.62 15.79 15.27 3,000 17,800 -0.5
12/04/2021
15.64
 50,700 15.64 15.81 15.51 15,100 12,500 0.1
09/04/2021
15.64
 32,100 15.68 15.81 15.60 13,700 400 0.5

Chính sách bảo mật | Điều khoản sử dụng |