CTCP Tập đoàn Công nghệ CMC (cmg)

24.30
0.20
(0.83%)
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
(2026-07-01) 		-3.30 -12.04% 4,200,600 -396,170 0
23.60
27.40
24.30
2 tháng
(2026-06-01) 		-3.25 -11.88% 9,628,200 -711,735 0
23.60
28.75
24.30
3 tháng
(2026-05-04) 		-3.75 -13.46% 15,404,400 -1,665,070 0
23.60
28.75
24.30
6 tháng
(2026-02-02) 		-13 -35.04% 37,509,000 -4,040,763 -42.9
23.60
37.10
24.30
12 tháng
(2025-08-05) 		-11.81 -32.89% 129,530,900 -280,163 125.8
23.60
41.77
24.30
24 tháng
(2024-08-12) 		-18.32 -43.19% 453,500,800 -12,568,627 -540.7
23.60
48.16
24.30
36 tháng
(2023-08-16) 		-7.34 -23.34% 622,266,000 -10,982,481 -614.6
23.60
57.82
24.30
60 tháng
(2021-08-26) 		2.69 12.59% 660,275,500 -4,283,074 -285.2
20.51
57.82
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |