CTCP Tập đoàn Công nghệ CMC (cmg)

24.80
0.50
(2.06%)
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)
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
31/01/2020
13.27
 20,330 13.85 13.85 13.27 640 130 0.0
30/01/2020
13.85
 28,690 14.27 14.27 13.69 100 690 -0.0
22/01/2020
14.27
 18,030 13.94 14.27 13.94 0 2,090 -0.1
21/01/2020
13.94
 29,790 14.10 14.31 13.94 0 0 0
20/01/2020
14.31
 31,990 14.31 14.31 13.98 2,780 10,410 -0.3
17/01/2020
14.31
 18,780 14.35 14.35 14.14 8,490 8,390 0.0
16/01/2020
14.35
 17,820 14.39 14.43 14.14 10 4,220 -0.1
15/01/2020
14.43
 7,700 13.89 14.47 13.89 180 0 0.0
14/01/2020
14.35
 30,450 14.31 14.52 13.94 2,920 4,750 -0.1
13/01/2020
14.45
 10,070 14.52 14.52 14.31 100 0 0.0
10/01/2020
14.52
 8,760 14.76 14.76 14.52 100 0 0.0
09/01/2020
14.52
 41,880 14.72 14.93 14.52 2,370 16,760 -0.5
08/01/2020
14.85
 8,140 14.93 14.93 14.52 2,770 4,060 -0.0
07/01/2020
14.93
 8,250 15.14 15.14 14.85 2,480 190 0.1
06/01/2020
14.93
 11,490 14.89 15.55 14.81 2,220 0 0.1
03/01/2020
14.85
 13,000 15.10 15.10 14.85 0 0 0
02/01/2020
14.89
 27,230 14.89 15.10 14.85 10,800 1,050 0.4
31/12/2019
14.89
 530 14.93 14.93 14.85 0 0 0
30/12/2019
14.60
 9,740 14.85 14.91 14.60 1,180 0 0.0
27/12/2019
14.91
 16,160 14.60 14.91 14.60 1,140 3,260 -0.1
26/12/2019
14.89
 630 14.93 14.93 14.56 50 0 0.0
25/12/2019
14.91
 13,240 14.39 14.93 14.39 10 4,190 -0.1
24/12/2019
14.91
 79,820 14.97 14.97 14.33 1,070 13,530 -0.4
23/12/2019
14.93
 3,850 15.39 15.39 14.93 530 0 0.0
20/12/2019
15.10
 7,300 15.55 15.55 14.93 1,600 3,480 -0.1
19/12/2019
14.93
 9,570 15.32 15.32 14.93 2,870 3,500 -0.0
18/12/2019
15.32
 9,550 15.26 15.32 14.93 2,080 5,790 -0.1
17/12/2019
15.26
 17,280 15.26 15.30 15.14 13,910 2,740 0.4
16/12/2019
15.26
 2,730 15.26 15.35 15.10 0 10 -0.0
13/12/2019
15.26
 4,730 15.43 15.43 15.14 0 0 0
12/12/2019
15.26
 20,780 15.55 15.55 15.14 4,630 5,980 -0.0
11/12/2019
15.51
 28,310 15.03 15.51 14.93 410 17,150 -0.6
10/12/2019
15.55
 27,460 15.55 15.55 14.93 5,500 4,550 0.0
09/12/2019
15.55
 21,440 15.68 15.68 15.18 2,190 2,090 0.0
06/12/2019
15.70
 890 15.72 15.72 15.70 30 0 0.0
05/12/2019
15.76
 27,860 15.55 16.13 15.35 710 0 0.0
04/12/2019
15.53
 3,560 15.39 15.55 15.14 0 0 0
03/12/2019
15.39
 21,400 15.55 15.55 15.18 4,960 4,790 0.0
02/12/2019
15.35
 43,940 15.68 15.72 15.35 1,800 7,600 -0.2
29/11/2019
15.68
 4,320 15.70 15.70 15.53 200 0 0.0
28/11/2019
15.68
 14,890 15.39 15.76 15.39 2,260 0 0.1
27/11/2019
15.72
 41,890 15.72 15.80 15.55 2,250 28,020 -1.0
26/11/2019
15.72
 14,420 15.76 15.88 15.72 2,170 260 0.1
25/11/2019
15.70
 14,530 15.68 15.93 15.68 2,200 10 0.1
22/11/2019
15.76
 13,530 15.76 15.93 15.55 1,920 4,280 -0.1
21/11/2019
15.84
 23,210 15.76 15.84 15.55 2,410 8,970 -0.2
20/11/2019
15.76
 31,940 15.76 15.95 15.68 10,360 25,160 -0.6
19/11/2019
15.99
 16,520 15.59 15.99 15.59 3,150 2,420 0.0
18/11/2019
15.99
 22,160 16.11 16.11 15.68 3,730 970 0.1
15/11/2019
16.11
 22,220 16.17 16.17 15.76 2,400 900 0.1
14/11/2019
16.17
 29,640 16.28 16.28 15.93 10,580 810 0.4
13/11/2019
16.28
 11,250 16.17 16.32 15.84 550 950 -0.0
12/11/2019
16.34
 25,940 16.09 16.36 15.97 4,320 1,560 0.1
11/11/2019
16.38
 29,910 16.78 16.78 16.13 0 1,080 -0.0
08/11/2019
16.26
 25,870 16.34 16.34 16.17 1,220 0 0.0
07/11/2019
16.17
 62,390 16.09 16.28 16.05 55,250 35,050 0.8
06/11/2019
16.09
 28,670 16.13 16.17 15.86 6,210 8,650 -0.1
05/11/2019
16.05
 23,190 16.09 16.09 15.76 16,670 1,610 0.6
04/11/2019
16.09
 35,520 15.93 16.09 15.66 20,320 1,810 0.7
01/11/2019
15.93
 113,450 15.59 15.93 15.59 59,930 29,730 1.1
31/10/2019
15.86
 15,840 15.93 15.93 15.55 1,710 460 0.0
30/10/2019
15.93
 17,320 15.72 15.93 15.64 200 3,830 -0.1
29/10/2019
15.97
 19,380 15.64 15.97 15.59 150 700 -0.0
28/10/2019
15.97
 21,760 15.55 16.22 15.55 730 780 -0.0
25/10/2019
16.05
 10,690 16.34 16.34 16.05 4,920 100 0.2
24/10/2019
16.28
 42,390 16.36 16.36 16.05 6,600 40 0.3
23/10/2019
16.13
 88,910 16.01 16.59 15.88 3,100 2,100 0.0
22/10/2019
15.88
 135,900 15.51 15.88 15.41 103,850 49,100 2.1
21/10/2019
15.51
 15,970 15.76 15.88 15.51 5,860 0 0.2
18/10/2019
15.86
 12,720 15.97 15.97 15.72 1,790 0 0.1
17/10/2019
15.97
 54,420 15.76 15.97 15.47 41,340 30 1.6
16/10/2019
15.76
 51,520 15.68 15.76 15.39 30,540 50 1.2
15/10/2019
15.70
 11,690 15.80 15.80 15.70 30 0 0.0
14/10/2019
15.84
 27,610 15.68 15.84 15.47 220 0 0.0
11/10/2019
15.84
 10,300 15.95 15.95 15.51 910 2,830 -0.1
10/10/2019
15.84
 49,930 15.68 15.97 15.68 27,800 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |