CTCP Tập đoàn Công nghệ CMC (cmg)

27.65
-0.25
(-0.90%)
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
(2026-05-19) 		-0.25 -0.89% 6,573,200 -739,097 0
27
28.75
27.65
2 tháng
(2026-04-20) 		-1.05 -3.63% 11,561,100 -1,740,339 0
27
28.95
27.65
3 tháng
(2026-03-20) 		-1.70 -5.74% 18,370,100 -3,091,544 -30.5
27
29.60
27.65
6 tháng
(2025-12-22) 		-4.28 -13.31% 45,717,600 -3,436,844 -41.1
27
37.90
27.65
12 tháng
(2025-06-23) 		-4.65 -14.27% 188,785,600 1,367,693 184.8
27
41.77
27.65
24 tháng
(2024-06-28) 		-22.06 -44.15% 486,083,600 -11,957,972 -539.5
26.23
54.22
27.65
36 tháng
(2023-07-04) 		-2.03 -6.79% 619,549,800 -10,016,262 -595.1
26.23
57.82
27.65
60 tháng
(2021-07-14) 		12.39 79.89% 659,530,200 -3,764,955 -287.1
14.85
57.82
27.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2020
13.91
 29,490 13.94 13.94 13.81 900 2,030 -0.0
02/11/2020
13.87
 14,640 13.60 14.06 13.60 1,060 3,300 -0.1
30/10/2020
13.64
 49,360 13.89 13.89 13.56 12,010 8,000 0.1
29/10/2020
13.64
 55,580 13.71 13.81 13.60 8,440 0 0.3
28/10/2020
13.73
 40,420 13.98 13.98 13.73 3,590 170 0.1
27/10/2020
13.89
 22,990 14.02 14.06 13.87 9,140 0 0.3
26/10/2020
14.02
 22,550 14.10 14.14 14.02 6,220 720 0.2
23/10/2020
14.08
 34,340 14.23 14.23 13.94 140 0 0.0
22/10/2020
14.10
 22,510 13.94 14.31 13.94 6,170 0 0.2
21/10/2020
14.18
 123,760 14.35 14.39 14.02 2,520 120 0.1
20/10/2020
14.23
 65,570 14.31 14.39 14.00 35,470 30 1.2
19/10/2020
14.23
 50,370 14.10 14.35 14.10 8,980 40 0.3
16/10/2020
14.10
 62,740 14.23 14.23 14.06 3,410 0 0.1
15/10/2020
14.12
 84,020 14.12 14.23 13.98 1,110 2,000 -0.0
14/10/2020
13.98
 31,090 14.29 14.29 13.98 4,320 500 0.1
13/10/2020
14.10
 49,580 14.14 14.18 14.02 1,640 0 0.1
12/10/2020
14.02
 36,380 14.31 14.52 14.02 2,100 250 0.1
09/10/2020
14.35
 35,000 14.31 14.52 14.20 12,170 2,300 0.3
08/10/2020
14.35
 30,280 14.47 14.47 14.25 2,520 0 0.1
07/10/2020
14.37
 36,060 14.52 14.52 14.31 20 1,000 -0.0
06/10/2020
14.35
 45,110 14.35 14.43 14.23 680 0 0.0
05/10/2020
14.35
 61,210 14.33 14.60 14.27 350 70 0.0
02/10/2020
14.52
 44,020 14.68 14.68 14.14 1,250 1,000 0.0
01/10/2020
14.52
 42,130 14.68 14.68 14.31 2,080 0 0.1
30/09/2020
14.39
 87,750 14.31 14.52 13.98 2,410 0 0.1
29/09/2020
14.35
 102,490 14.91 14.93 13.79 9,860 900 0.3
28/09/2020
14.81
 37,640 14.93 14.93 14.64 8,300 0 0.3
25/09/2020
14.81
 32,230 14.93 15.22 14.76 1,300 0 0.0
24/09/2020
15.01
 34,230 15.01 15.18 14.89 1,200 410 0.0
23/09/2020
15.01
 116,260 14.76 15.22 14.76 16,390 0 0.6
22/09/2020
14.81
 43,220 14.81 14.85 14.68 7,420 530 0.2
21/09/2020
14.81
 30,810 14.56 14.81 14.56 3,140 1,130 0.1
18/09/2020
14.56
 63,160 14.60 14.76 14.52 2,390 0 0.1
17/09/2020
14.60
 68,580 14.85 14.85 14.56 12,490 19,490 -0.3
16/09/2020
14.87
 23,100 15.10 15.14 14.87 2,320 0 0.1
15/09/2020
15.10
 96,100 14.99 15.30 14.99 900 3,500 -0.1
14/09/2020
15.14
 40,780 14.99 15.18 14.97 5,850 6,620 -0.0
11/09/2020
15.01
 120,740 14.60 15.35 14.60 3,600 4,280 -0.0
10/09/2020
14.56
 41,750 14.72 14.72 14.52 4,530 50 0.2
09/09/2020
14.72
 72,870 14.27 14.76 14.27 13,290 5,200 0.3
08/09/2020
14.72
 25,230 14.52 14.72 14.33 6,840 120 0.2
07/09/2020
14.52
 65,640 14.52 14.56 14.31 1,780 150 0.1
04/09/2020
14.47
 112,750 14.39 14.60 14.31 1,890 8,790 -0.2
03/09/2020
14.85
 46,550 14.85 14.89 14.68 9,600 0 0.3
01/09/2020
14.76
 93,370 14.52 15.10 14.31 3,830 10 0.1
31/08/2020
14.52
 93,870 14.64 14.76 14.47 29,270 8,000 0.7
28/08/2020
14.64
 88,070 14.99 15.01 14.60 11,350 6,760 0.2
27/08/2020
14.99
 156,900 14.02 14.99 13.96 340 9,540 -0.3
26/08/2020
14.02
 138,350 13.52 14.02 13.38 1,730 6,380 -0.2
25/08/2020
13.52
 149,770 13.89 13.89 13.52 18,250 4,000 0.5
24/08/2020
13.89
 50,260 14.10 14.10 13.69 7,560 6,080 0.1
21/08/2020
13.73
 92,890 13.89 13.89 13.69 5,040 1,840 0.1
20/08/2020
13.48
 214,350 13.06 13.81 12.98 1,300 10,070 -0.3
19/08/2020
12.94
 63,830 12.65 13.02 12.57 560 40 0.0
18/08/2020
12.57
 21,320 12.61 12.73 12.53 5,030 250 0.1
17/08/2020
12.61
 27,630 12.61 12.73 12.46 8,710 0 0.3
14/08/2020
12.73
 34,710 12.82 12.82 12.53 4,840 6,040 -0.0
13/08/2020
12.82
 35,690 12.98 12.98 12.44 10,030 390 0.3
12/08/2020
12.90
 38,310 12.86 13.06 12.86 480 400 0.0
11/08/2020
12.90
 32,440 13.06 13.06 12.65 14,800 90 0.5
10/08/2020
12.98
 129,860 12.86 13.15 12.65 20,200 100 0.6
07/08/2020
12.65
 30,450 12.77 12.77 12.55 8,160 7,100 0.0
06/08/2020
12.65
 24,310 12.69 12.94 12.65 9,200 0 0.3
05/08/2020
12.69
 78,880 12.63 12.82 12.61 4,230 22,200 -0.6
04/08/2020
12.61
 32,660 12.03 12.61 12.03 12,430 100 0.4
03/08/2020
12.03
 31,850 11.86 12.23 11.86 5,420 1,310 0.1
31/07/2020
11.86
 9,950 12.03 12.03 11.82 2,600 4,000 -0.0
30/07/2020
12.03
 27,090 11.99 12.03 11.82 12,150 8,400 0.1
29/07/2020
11.82
 23,490 12.03 12.03 11.41 6,160 0 0.2
28/07/2020
12.03
 43,790 11.41 12.11 11.41 28,970 3,000 0.7
27/07/2020
11.32
 114,660 11.61 11.61 11.01 62,490 860 1.7
24/07/2020
11.82
 33,060 12.57 12.57 11.70 3,510 160 0.1
23/07/2020
12.57
 16,160 12.69 12.69 12.36 3,250 0 0.1
22/07/2020
12.69
 33,900 12.90 12.90 12.44 4,070 60 0.1
21/07/2020
12.69
 16,150 13.06 13.06 12.57 3,460 0 0.1
20/07/2020
12.90
 96,810 12.90 13.08 12.65 6,460 8,470 -0.1
17/07/2020
12.48
 46,130 12.32 12.48 12.23 3,000 1,660 0.0
16/07/2020
12.23
 14,610 12.30 12.34 12.21 1,180 110 0.0
15/07/2020
12.30
 21,340 12.23 12.34 12.21 3,000 1,240 0.1
14/07/2020
12.23
 35,290 12.23 12.23 12.05 860 0 0.0
13/07/2020
12.23
 29,730 12.32 12.48 12.15 2,200 7,800 -0.2
10/07/2020
12.32
 14,360 12.44 12.44 12.15 500 0 0.0
09/07/2020
12.32
 33,020 12.23 12.42 12.17 1,210 0 0.0
08/07/2020
12.15
 70,180 12.53 12.53 12.03 1,560 2,490 -0.0
07/07/2020
12.53
 40,740 12.65 12.69 12.53 9,390 370 0.3
06/07/2020
12.55
 63,340 12.84 12.84 12.55 21,640 2,530 0.6
03/07/2020
12.53
 32,570 12.96 12.96 12.53 340 20 0.0
02/07/2020
12.92
 34,780 12.86 13.00 12.75 2,290 0 0.1
01/07/2020
12.86
 21,360 13.25 13.25 12.86 210 630 -0.0
30/06/2020
12.88
 81,140 12.86 13.25 12.65 97,260 2,190 3.0
29/06/2020
12.77
 69,070 12.90 12.96 12.44 97,260 2,190 3.0
26/06/2020
12.90
 152,780 12.53 13.00 12.53 97,260 2,190 3.0
25/06/2020
12.53
 18,610 12.19 12.69 12.19 8,520 400 0.2
24/06/2020
12.73
 49,950 12.86 13.17 12.73 17,640 3,340 0.4
23/06/2020
12.86
 118,340 12.73 13.13 12.42 26,780 3,830 0.7
22/06/2020
12.73
 52,130 12.73 13.02 12.48 1,950 1,430 0.0
19/06/2020
12.73
 55,980 12.40 12.75 12.40 18,360 1,550 0.5
18/06/2020
12.40
 35,390 12.19 12.40 11.94 7,690 2,390 0.2
17/06/2020
11.97
 14,190 12.30 12.30 11.82 10,190 500 0.3
16/06/2020
11.86
 28,820 11.99 12.03 11.76 7,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |