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)
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
09/10/2019
15.68
 9,450 15.68 15.93 15.35 3,550 60 0.1
08/10/2019
15.68
 84,580 15.51 15.68 15.37 70,840 59,060 0.4
07/10/2019
15.51
 17,580 15.76 15.76 15.35 440 0 0.0
04/10/2019
15.76
 20,220 15.95 15.95 15.64 2,450 1,020 0.1
03/10/2019
15.86
 63,480 15.43 15.86 15.30 47,390 1,260 1.7
02/10/2019
15.43
 25,820 15.35 15.51 15.14 900 0 0.0
01/10/2019
15.55
 30,280 15.55 15.80 15.30 7,320 410 0.3
30/09/2019
15.59
 44,400 15.08 15.97 15.08 16,750 9,500 0.3
27/09/2019
15.08
 41,610 15.10 15.30 15.05 1,250 12,360 -0.4
26/09/2019
15.26
 28,240 15.35 15.35 15.10 2,270 1,930 0.0
25/09/2019
15.30
 29,860 15.35 15.35 15.16 5,790 210 0.2
24/09/2019
15.16
 31,440 15.47 15.47 15.16 2,290 11,060 -0.3
23/09/2019
15.47
 52,170 15.55 16.34 15.30 1,720 20,440 -0.7
20/09/2019
15.51
 47,000 15.93 15.93 15.47 2,830 19,950 -0.6
19/09/2019
15.88
 27,670 15.88 15.88 15.64 5,560 8,800 -0.1
18/09/2019
15.88
 24,390 15.76 15.97 15.76 1,260 3,700 -0.1
17/09/2019
15.97
 60,440 15.97 16.13 15.80 70 140 -0.0
16/09/2019
16.13
 21,750 16.36 16.67 15.88 7,910 7,710 0.0
13/09/2019
16.13
 23,770 16.36 16.36 15.97 100 0 0.0
12/09/2019
15.97
 70,240 15.30 15.97 15.30 2,260 32,350 -1.1
11/09/2019
15.30
 51,740 15.14 15.35 15.10 1,320 12,690 -0.4
10/09/2019
15.35
 138,500 15.76 15.78 15.05 6,590 23,460 -0.6
09/09/2019
15.76
 34,960 16.15 15.93 15.76 450 0 0.0
06/09/2019
15.93
 30,410 16.15 16.15 15.78 110 0 0.0
05/09/2019
15.88
 23,350 15.84 16.30 15.84 730 1,400 -0.0
04/09/2019
16.01
 43,940 16.01 16.13 15.76 5,170 0 0.2
03/09/2019
16.17
 45,500 16.47 16.57 16.17 2,630 0 0.1
30/08/2019
16.47
 37,480 16.55 16.57 16.17 60 0 0.0
29/08/2019
16.34
 55,660 16.42 16.71 16.34 2,810 10 0.1
28/08/2019
16.42
 52,890 16.63 16.78 16.42 6,970 3,600 0.1
27/08/2019
16.73
 35,890 16.67 16.96 16.55 9,630 20 0.4

Chính sách bảo mật | Điều khoản sử dụng |