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)
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
15/06/2020
11.82
 126,620 12.07 12.07 11.70 2,210 11,300 -0.3
12/06/2020
12.03
 265,750 11.41 12.23 11.41 9,880 7,810 0.1
11/06/2020
11.74
 129,910 12.73 12.73 11.74 50,240 0 1.5
10/06/2020
12.61
 113,820 13.06 13.06 12.61 11,520 160 0.4
09/06/2020
13.06
 160,130 13.19 13.19 12.96 43,640 780 1.3
08/06/2020
12.50
 202,150 11.70 12.50 11.61 2,050 7,640 -0.2
05/06/2020
11.70
 49,660 11.80 11.80 11.65 0 1,200 -0.0
04/06/2020
11.70
 121,340 11.61 11.72 11.59 3,750 540 0.1
03/06/2020
11.57
 12,490 11.51 11.57 11.45 120 0 0.0
02/06/2020
11.51
 33,650 11.61 11.61 11.49 0 0 0
01/06/2020
11.55
 58,880 11.55 11.57 11.49 8,310 0 0.2
29/05/2020
11.55
 33,720 11.74 11.74 11.36 12,360 30 0.3
28/05/2020
11.57
 41,270 11.55 11.57 11.36 810 3,200 -0.1
27/05/2020
11.55
 85,760 11.70 11.70 11.55 3,560 0 0.1
26/05/2020
11.65
 32,280 11.74 11.74 11.61 3,000 290 0.1
25/05/2020
11.70
 37,040 11.61 11.70 11.55 1,520 200 0.0
22/05/2020
11.61
 50,860 11.78 11.78 11.57 15,180 6,430 0.2
21/05/2020
11.72
 39,450 11.53 11.84 11.53 16,090 3,140 0.4
20/05/2020
11.72
 65,660 11.82 11.82 11.45 1,380 2,350 -0.0
19/05/2020
11.82
 45,490 11.82 11.99 11.72 7,830 10 0.2
18/05/2020
11.82
 12,390 12.03 12.03 11.70 3,930 0 0.1
15/05/2020
12.03
 78,510 12.01 12.03 11.61 15,620 310 0.4
14/05/2020
11.99
 48,400 11.94 12.15 11.76 2,310 0 0.1
13/05/2020
12.19
 77,490 12.03 12.36 11.90 1,170 4,790 -0.1
12/05/2020
12.03
 30,930 11.80 12.03 11.74 2,790 1,770 0.0
11/05/2020
11.80
 32,810 11.80 11.94 11.70 5,630 7,860 -0.1
08/05/2020
11.86
 40,120 12.03 12.03 11.86 6,740 0 0.2
07/05/2020
11.99
 20,920 11.82 12.07 11.82 5,270 110 0.1
06/05/2020
11.72
 56,460 11.72 11.74 11.57 3,100 100 0.1
05/05/2020
11.72
 5,370 11.78 11.78 11.45 0 290 -0.0
04/05/2020
11.74
 15,600 11.88 11.88 11.57 810 1,570 -0.0
29/04/2020
11.88
 21,400 11.88 11.90 11.61 2,100 0 0.1
28/04/2020
11.82
 21,790 11.99 11.99 11.59 2,220 210 0.1
27/04/2020
11.90
 68,020 12.11 12.15 11.57 6,210 2,000 0.1
24/04/2020
12.11
 14,580 12.01 12.11 11.65 7,620 6,000 0.0
23/04/2020
11.90
 26,860 12.40 12.40 11.65 1,860 190 0.0
22/04/2020
11.61
 66,130 11.47 11.61 11.20 11,820 2,940 0.2
21/04/2020
11.47
 66,530 12.32 12.36 11.47 4,320 0 0.1
20/04/2020
12.32
 57,800 12.48 12.63 12.23 13,480 70 0.4
17/04/2020
12.23
 49,000 12.28 12.57 12.03 7,660 210 0.2
16/04/2020
11.92
 47,220 11.55 11.92 11.49 13,070 5,320 0.2
15/04/2020
11.49
 34,680 11.45 11.59 11.36 600 1,310 -0.0
14/04/2020
11.16
 53,520 11.20 11.20 10.85 5,590 27,500 -0.6
13/04/2020
10.99
 29,560 11.03 11.11 10.87 1,000 0 0.0
10/04/2020
10.99
 21,100 10.78 11.11 10.78 3,910 2,490 0.0
09/04/2020
10.99
 77,110 10.78 10.99 10.58 8,260 4,060 0.1
08/04/2020
10.68
 28,700 10.78 10.78 10.41 6,070 0 0.2
07/04/2020
11.16
 41,190 11.20 11.20 10.37 20,580 8,450 0.3
06/04/2020
10.58
 38,870 10.53 10.62 10.37 1,440 2,110 -0.0
03/04/2020
9.95
 25,960 9.46 9.95 9.46 0 0 0
01/04/2020
9.46
 13,560 9.12 9.54 9.12 710 0 0.0
31/03/2020
9.33
 70,880 9.54 9.62 8.88 1,520 4,400 -0.1
30/03/2020
9.54
 110,560 9.08 9.54 8.96 3,020 2,020 0.0
27/03/2020
9.62
 52,650 9.19 9.70 9.19 1,220 5,910 -0.1
26/03/2020
9.62
 37,520 9.41 9.95 9.00 8,300 1,200 0.2
25/03/2020
9.50
 58,500 9.48 9.50 9.29 10,700 0 0.2
24/03/2020
8.92
 38,980 9.08 9.08 8.83 6,210 4,700 0.0
23/03/2020
8.92
 37,370 9.29 9.46 8.92 0 0 0
20/03/2020
9.58
 8,020 9.62 9.95 9.54 450 340 0.0
19/03/2020
9.62
 24,750 9.54 9.66 9.37 1,230 43,210 -1.0
18/03/2020
9.62
 71,960 10.29 10.29 9.62 1,230 43,210 -1.0
17/03/2020
9.66
 32,020 9.66 9.75 9.19 9,260 3,930 0.1
16/03/2020
9.85
 65,240 9.54 10.37 9.54 2,370 10,750 -0.2
13/03/2020
9.87
 129,850 9.79 10.29 9.79 2,370 20,120 -0.4
12/03/2020
10.51
 59,610 11.30 11.30 10.51 4,600 0 0.1
11/03/2020
11.30
 82,700 12.19 12.19 11.30 2,930 10,200 -0.2
10/03/2020
12.15
 18,190 11.53 12.44 11.53 0 6,510 -0.2
09/03/2020
11.88
 73,590 12.44 12.44 11.88 7,830 5,000 0.1
06/03/2020
12.77
 10,960 12.82 12.86 12.65 7,420 0 0.2
05/03/2020
12.82
 16,730 12.86 12.90 12.65 3,110 3,780 -0.0
04/03/2020
12.86
 7,080 12.61 12.98 12.61 160 4,490 -0.1
03/03/2020
12.90
 24,210 12.86 13.04 12.69 7,330 3,440 0.1
02/03/2020
12.61
 19,330 12.61 12.77 12.44 4,470 0 0.1
28/02/2020
12.61
 23,530 12.44 12.63 12.36 4,860 4,460 0.0
27/02/2020
12.73
 11,320 12.82 12.82 12.44 160 50 0.0
26/02/2020
12.44
 47,810 12.65 12.65 12.36 100 8,190 -0.2
25/02/2020
12.73
 19,990 12.73 12.98 12.44 7,360 2,840 0.1
24/02/2020
12.73
 42,840 12.73 13.35 12.73 2,430 3,950 -0.0
21/02/2020
13.69
 14,440 13.48 13.85 13.27 180 0 0.0
20/02/2020
13.69
 19,920 13.89 13.89 13.44 2,850 0 0.1
19/02/2020
13.31
 39,460 13.15 14.02 13.15 2,040 0 0.1
18/02/2020
13.15
 14,000 13.11 13.19 13.06 3,210 0 0.1
17/02/2020
13.06
 27,360 13.19 13.25 12.86 2,230 6,120 -0.1
14/02/2020
13.19
 140,120 12.44 13.19 12.36 7,980 96,310 -2.6
13/02/2020
12.44
 82,490 12.03 12.57 12.03 1,650 49,400 -1.4
12/02/2020
12.61
 75,170 12.69 12.69 12.28 7,440 49,660 -1.3
11/02/2020
12.69
 42,100 12.73 12.73 12.44 9,330 30,500 -0.6
10/02/2020
12.73
 18,570 12.86 12.94 12.57 4,070 8,510 -0.1
07/02/2020
12.94
 17,340 13.27 13.27 12.86 2,500 13,470 -0.3
06/02/2020
12.86
 50,040 12.46 13.27 12.46 17,730 32,820 -0.5
05/02/2020
12.46
 38,860 12.32 12.65 12.32 5,510 5,680 -0.0
04/02/2020
12.79
 4,350 12.86 12.86 12.46 0 420 -0.0
03/02/2020
12.40
 27,210 12.40 12.86 12.36 1,630 2,990 -0.0

Chính sách bảo mật | Điều khoản sử dụng |