CTCP Tập đoàn Công nghệ CMC (cmg)

25.15
0.85
(3.50%)
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)
21/05/2019
12.85
 68,110 12.54 12.89 12.34 24,080 0 0.8
20/05/2019
12.46
 128,670 11.91 12.46 11.91 0 0 0
17/05/2019
11.91
 36,090 11.48 11.99 11.48 3,500 3,700 -0.0
16/05/2019
11.56
 30,080 11.63 11.65 11.52 0 0 0
15/05/2019
11.63
 37,170 11.36 11.63 11.32 2,140 0 0.1
14/05/2019
11.36
 20,070 11.44 11.71 11.28 2,100 0 0.1
13/05/2019
11.56
 20,380 11.13 11.56 11.13 0 0 0
10/05/2019
11.13
 132,240 11.26 11.26 10.97 0 0 0
09/05/2019
11.03
 35,990 11.20 11.20 11.03 3,100 0 0.1
08/05/2019
11.20
 56,620 11.30 11.30 10.99 770 0 0.0
07/05/2019
11.20
 32,110 11.28 11.36 11.16 0 320 -0.0
06/05/2019
11.32
 62,340 11.20 11.32 11.01 1,000 0 0.0
03/05/2019
11.28
 79,350 10.85 11.28 10.85 700 12,420 -0.3
02/05/2019
11.09
 324,630 11.91 11.91 11.09 4,110 0 0.1
26/04/2019
11.91
 53,690 12.07 12.07 11.87 0 6,990 -0.2
25/04/2019
11.83
 63,420 11.85 12.03 11.75 1,240 12,000 -0.3
24/04/2019
11.85
 29,510 11.91 11.91 11.75 0 0 0
23/04/2019
11.83
 44,970 11.60 12.10 11.60 1,550 0 0.0
22/04/2019
11.71
 34,830 11.75 11.77 11.56 120 4,100 -0.1
19/04/2019
11.83
 13,490 11.75 12.14 11.75 0 0 0
18/04/2019
11.63
 125,600 12.14 12.26 11.52 13,050 0 0.4
17/04/2019
12.14
 52,020 12.34 12.91 12.14 0 0 0
16/04/2019
12.71
 58,480 12.93 12.93 12.54 4,000 0 0.1
12/04/2019
12.93
 28,360 13.12 13.12 12.69 15,800 0 0.5
11/04/2019
13.01
 42,030 12.54 13.04 12.46 300 0 0.0
10/04/2019
12.77
 116,380 12.57 12.93 12.46 0 3,000 -0.1
09/04/2019
12.85
 53,700 13.28 13.28 12.85 3,710 2,300 0.0
08/04/2019
13.24
 214,170 12.93 13.40 12.73 1,380 12,360 -0.4
05/04/2019
12.54
 224,780 11.75 12.54 11.75 1,000 120 0.0
04/04/2019
11.73
 69,020 11.75 11.83 11.48 0 47,020 -1.4
03/04/2019
11.73
 15,440 11.32 11.75 11.32 30 4,230 -0.1
02/04/2019
11.75
 36,380 11.61 11.95 11.61 0 100 -0.0
01/04/2019
11.61
 21,770 11.75 11.75 11.58 10 7,930 -0.2
29/03/2019
11.75
 54,070 11.99 11.99 11.67 1,500 5,350 -0.1
28/03/2019
11.85
 15,960 11.44 11.85 11.44 0 560 -0.0
27/03/2019
11.71
 42,400 11.24 11.83 11.24 0 0 0
26/03/2019
11.24
 57,930 11.44 11.52 11.24 0 0 0
25/03/2019
11.22
 58,800 11.56 11.56 11.07 0 0 0
22/03/2019
11.48
 70,670 11.01 11.52 11.01 680 11,100 -0.3
21/03/2019
11.16
 102,000 11.87 11.87 11.16 800 4,620 -0.1
20/03/2019
11.75
 34,870 11.95 11.95 11.56 11,070 0 0.3
19/03/2019
11.95
 28,890 12.34 12.34 11.95 5,700 7,840 -0.1
18/03/2019
12.34
 27,730 12.26 12.34 12.07 730 350 0.0
15/03/2019
12.26
 179,770 11.87 12.48 11.79 44,700 5,010 1.2
14/03/2019
12.10
 29,070 12.10 12.14 11.87 840 5,000 -0.1
13/03/2019
12.10
 61,700 12.34 12.38 12.10 1,660 200 0.0
12/03/2019
12.10
 138,470 11.67 12.14 11.40 1,000 2,140 -0.0
11/03/2019
11.60
 40,160 11.44 11.63 11.44 0 210 -0.0
08/03/2019
11.69
 35,510 11.40 11.69 11.32 0 12,030 -0.3
07/03/2019
11.56
 112,670 11.99 11.99 11.56 0 3,900 -0.1
06/03/2019
11.75
 224,770 12.08 12.30 11.58 0 93,770 -2.8
05/03/2019
12.08
 222,050 11.56 12.10 11.56 9,230 9,720 -0.0
04/03/2019
11.67
 118,020 11.32 11.75 11.32 7,120 17,760 -0.3
01/03/2019
11.26
 9,850 11.24 11.36 11.16 0 1,960 -0.1
28/02/2019
11.22
 58,420 10.97 11.56 10.97 13,060 31,070 -0.5
27/02/2019
11.36
 68,760 11.36 11.36 11.24 160 47,870 -1.4
26/02/2019
11.16
 39,380 11.34 11.34 11.05 1,330 11,120 -0.3
25/02/2019
11.05
 98,290 11.20 11.36 11.05 43,370 17,900 0.7
22/02/2019
11.20
 42,550 11.32 11.32 11.05 4,600 11,160 -0.2
21/02/2019
11.22
 117,190 11.65 11.67 10.97 8,180 9,030 -0.0
20/02/2019
11.67
 83,620 11.71 11.71 11.48 9,330 120 0.3
19/02/2019
11.63
 127,940 11.75 11.95 11.44 4,000 0 0.1
18/02/2019
11.52
 96,410 11.52 11.60 11.14 480 530 -0.0
15/02/2019
11.13
 36,100 11.16 11.16 10.77 14,060 10,000 0.1
14/02/2019
11.16
 50,270 11.54 11.54 11.09 11,230 1,100 0.3
13/02/2019
11.40
 66,180 11.16 11.56 11.16 16,480 850 0.5
12/02/2019
11.11
 143,220 10.38 11.11 10.38 43,020 6,000 1.0
11/02/2019
10.38
 72,940 10.38 10.77 10.11 3,430 26,170 -0.6
01/02/2019
10.38
 30,070 10.38 10.50 10.11 0 0 0
31/01/2019
10.38
 28,460 10.34 10.58 10.11 1,450 1,000 0.0
30/01/2019
10.54
 13,810 10.69 10.69 10.42 1,270 0 0.0
29/01/2019
10.71
 45,180 10.38 10.85 10.26 1,850 0 0.1
28/01/2019
10.38
 122,790 10.38 10.77 10.15 0 0 0
25/01/2019
10.15
 41,560 9.95 10.38 9.95 0 1,000 -0.0
24/01/2019
10.15
 54,430 10.58 10.62 9.99 0 0 0
23/01/2019
10.58
 88,800 10.58 10.66 10.42 2,600 2,000 0.0
22/01/2019
10.50
 89,700 10.75 11.09 10.18 8,600 12,120 -0.1
21/01/2019
10.50
 151,350 10.11 10.50 9.83 2,000 60 0.1
18/01/2019
9.81
 134,270 9.21 9.81 9.21 0 220 -0.0
17/01/2019
9.19
 1,360 9.05 9.21 9.05 0 580 -0.0
16/01/2019
9.05
 207,660 9.05 9.40 9.05 0 165,020 -3.9
15/01/2019
9.17
 22,370 9.26 9.26 9.01 0 21,710 -0.5
14/01/2019
9.26
 29,560 9.36 9.36 8.81 770 0 0.0
11/01/2019
9.21
 42,590 9.28 9.28 9.09 0 0 0
10/01/2019
9.17
 1,050 8.97 9.36 8.97 0 0 0
09/01/2019
9.21
 8,240 9.17 9.21 8.85 0 0 0
08/01/2019
9.17
 16,890 9.24 9.24 8.64 3,000 470 0.1
07/01/2019
9.17
 15,320 8.99 9.28 8.97 10 0 0.0
04/01/2019
8.99
 13,870 9.21 9.21 8.62 0 0 0
03/01/2019
9.21
 113,740 9.11 9.34 8.93 3,000 24,490 -0.5
02/01/2019
9.36
 14,310 9.36 9.40 9.03 0 0 0
28/12/2018
9.40
 15,040 8.85 9.40 8.85 0 610 -0.0
27/12/2018
9.09
 87,040 9.28 9.28 9.09 0 3,000 -0.1
26/12/2018
9.21
 14,940 8.85 9.34 8.85 0 100 -0.0
25/12/2018
9.17
 43,100 8.85 9.21 8.70 0 0 0
24/12/2018
9.21
 66,670 9.13 9.21 8.93 0 4,590 -0.1
21/12/2018
8.97
 34,170 8.97 9.21 8.97 0 0 0
20/12/2018
9.23
 9,110 9.13 9.34 8.93 0 290 -0.0
19/12/2018
9.13
 27,580 9.17 9.17 8.97 2,000 490 0.0
18/12/2018
8.97
 120,790 9.01 9.40 8.85 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |