CTCP Tập đoàn Công nghệ CMC (cmg)

29.80
-0.25
(-0.83%)
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
(2026-02-23) 		-5.25 -14.94% 7,020,500 -80,000 -2.7
29.25
35.15
30.05
2 tháng
(2026-01-16) 		-8 -21.11% 19,710,300 -157,700 -5.3
29.25
37.90
30.05
3 tháng
(2025-12-17) 		-2.65 -8.13% 26,814,900 -158,700 -5.0
29.25
37.90
30.05
6 tháng
(2025-09-18) 		-7.83 -20.75% 58,227,300 -849,600 -30.1
29.25
38.09
30.05
12 tháng
(2025-03-24) 		-7.55 -20.17% 233,339,100 4,686,678 246.6
26.23
41.77
30.05
24 tháng
(2024-03-27) 		-2.98 -9.07% 571,007,700 -13,626,923 -856.1
26.23
57.82
30.05
36 tháng
(2023-04-03) 		3.88 14.90% 603,041,800 -6,232,359 -537.8
25.96
57.82
30.05
60 tháng
(2021-04-12) 		14.26 91.20% 645,174,800 -378,511 -246.2
14.53
57.82
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
33.91
 822,000 34.55 34.64 33.91 17,600 44,700 -1.0
16/10/2025
34.55
 531,000 34.64 34.82 34.55 41,500 28,100 0.5
15/10/2025
34.73
 509,900 35.77 35.77 34.73 9,500 44,100 -1.3
14/10/2025
35.27
 639,000 35.82 35.86 35.23 56,000 43,100 0.5
13/10/2025
35.73
 427,700 35.64 36.09 35.64 2,000 62,100 -2.4
10/10/2025
36.36
 492,300 35.95 36.82 35.95 38,300 11,600 1.1
09/10/2025
36
 421,600 36.27 36.36 35.86 0 0 0
08/10/2025
36.18
 224,400 36.59 36.59 36.09 100 19,800 -0.8
07/10/2025
36.05
 293,300 36.55 36.55 36.05 12,100 9,100 0.1
06/10/2025
36.27
 363,800 35.77 36.27 35.77 14,500 11,800 0.1
03/10/2025
35.59
 245,500 35.45 35.86 35.41 16,000 1,600 0.6
02/10/2025
36
 310,200 35.77 36.18 35.45 35,400 7,400 1.1
01/10/2025
35.59
 213,900 35.64 35.77 35.32 2,500 10,700 -0.3
30/09/2025
35.64
 783,300 35.91 35.91 34.95 109,700 136,200 -1.0
29/09/2025
35.86
 292,400 35.95 36.09 35.82 1,900 19,900 -0.7
26/09/2025
35.91
 425,900 36.27 36.64 35.91 24,800 59,700 -1.4
25/09/2025
36.27
 356,200 36.86 36.86 36.18 17,200 32,500 -0.6
24/09/2025
36.55
 267,500 36.59 36.59 35.82 9,400 79,900 -2.8
23/09/2025
36.09
 366,900 36.05 36.36 35.73 3,100 18,200 -0.6
22/09/2025
35.91
 1,131,100 36.73 37.14 35.73 93,500 201,700 -4.3
19/09/2025
37.05
 630,300 37.95 37.95 36.82 22,600 135,900 -4.7
18/09/2025
37.73
 658,700 39.09 39.09 37.73 37,700 11,300 1.1
17/09/2025
38.82
 2,225,800 37.86 39.55 37.86 281,300 79,000 8.6
16/09/2025
37.77
 1,141,400 37.64 38 37.32 160,600 66,600 3.9
15/09/2025
37.09
 516,200 37.18 37.50 36.86 7,200 6,600 0.0
12/09/2025
36.86
 374,300 36.36 37.18 36.32 11,700 17,600 -0.2
11/09/2025
36.27
 587,800 36.36 36.41 35.27 32,000 85,200 -2.1
10/09/2025
36.27
 255,000 36.36 36.64 36.09 2,400 33,300 -1.2
09/09/2025
36.32
 347,400 36.14 36.95 36.14 12,200 17,100 -0.2
08/09/2025
36.09
 923,700 36.91 37.05 36 99,200 127,500 -1.1
05/09/2025
37.18
 1,093,000 38.23 38.32 37.18 22,600 13,500 0.4
04/09/2025
38.05
 723,800 38.18 38.41 37.77 42,100 14,900 1.1
03/09/2025
38.09
 1,036,500 36.64 38.14 36.64 484,500 43,200 18.2
29/08/2025
36.64
 1,086,200 36.82 37.14 36.59 436,500 338,900 4.0
28/08/2025
37.18
 424,800 37.50 37.55 36.91 71,500 4,900 0
27/08/2025
36.91
 793,300 36.09 37.68 36.09 27,000 58,300 -1.3
26/08/2025
36.09
 746,000 35.55 36.18 35.27 25,400 113,700 -3.5
25/08/2025
35.55
 761,800 37.18 37.18 35.55 29,700 211,300 -7.2
22/08/2025
36.18
 1,355,000 37.73 37.77 36 27,900 74,400 -1.9
21/08/2025
37.91
 1,717,000 37.05 37.91 36.64 115,300 146,300 -1.3
20/08/2025
36.95
 2,575,700 38.50 38.91 36.36 254,500 441,600 -7.8
19/08/2025
38.45
 1,729,000 38.95 39.86 38.36 49,600 242,300 -8.3
18/08/2025
38.91
 2,139,700 40.27 40.27 38.91 157,700 318,100 -7.0
15/08/2025
40.27
 3,241,200 41.64 41.64 40 994,600 136,300 38.4
14/08/2025
41.77
 3,474,600 42.73 42.73 41.05 1,283,300 185,200 50.4
13/08/2025
40.45
 6,707,300 38.45 40.45 38.05 2,829,600 609,000 96.4
12/08/2025
37.82
 2,080,100 38.18 38.64 37.59 127,600 129,300 -0.1
11/08/2025
37.68
 1,609,400 37.27 38.14 37.27 111,100 25,900 3.5
08/08/2025
37.18
 2,071,500 37.27 37.73 36.73 326,000 120,700 8.4
07/08/2025
37
 1,549,700 36.50 37.55 36.41 100,200 70,000 1.2
06/08/2025
36.36
 977,200 36.18 36.36 35.91 58,200 78,700 -0.8
05/08/2025
35.91
 2,069,500 36.36 36.82 35.45 127,200 105,300 0.9
04/08/2025
36.09
 1,415,600 36 36.36 35.86 131,300 243,900 -4.4
01/08/2025
36.36
 960,300 36.91 37 36.18 17,200 127,300 -4.4
31/07/2025
36.91
 1,583,500 36.64 37.14 35.45 288,300 158,700 5.2
30/07/2025
35.86
 1,800,900 36.27 36.82 35.82 129,900 58,000 2.9
29/07/2025
36.09
 3,493,900 38.86 39.14 36.09 182,000 335,300 -6.5
28/07/2025
38.77
 2,254,400 38.86 39.55 38.64 161,400 203,400 -1.8
25/07/2025
38.86
 1,975,400 39.41 39.41 38.73 61,900 122,300 -2.6
24/07/2025
39.23
 1,904,400 39.73 39.73 39.09 21,200 186,900 -7.2
23/07/2025
39.09
 3,408,500 38 39.14 38 535,200 122,100 17.5
22/07/2025
37.82
 1,665,700 37.73 38 37.27 198,300 126,700 3.0
21/07/2025
37.59
 1,357,700 38.18 38.55 37.59 181,600 35,700 6.1
18/07/2025
38
 1,388,800 38.36 38.36 37.73 504,900 109,500 16.5
17/07/2025
37.86
 2,645,300 37.91 38.59 37.64 359,000 46,500 13.0
16/07/2025
37.82
 1,801,600 37.95 38.27 37.55 17,500 40,200 -0.9
15/07/2025
38
 1,609,400 38.64 39 38 175,200 69,200 4.4
14/07/2025
38.18
 1,413,900 38.77 39.05 37.82 39,600 30,400 0.4
11/07/2025
38.45
 2,756,700 39.09 40 38.45 89,400 316,900 0
10/07/2025
39.09
 2,317,200 37.73 39.68 37.68 223,600 17,952 0
09/07/2025
37.32
 2,178,900 38 38.09 37.32 16,100 366,811 0
08/07/2025
37.86
 2,141,300 37.55 37.95 37.09 339,000 153,000 7.7
07/07/2025
37.27
 1,678,500 37.73 38.14 37.09 8,700 215,200 -8.6
04/07/2025
37.59
 2,267,200 37.14 38.05 37 109,700 217,300 -4.4
03/07/2025
37.09
 2,847,600 37.27 38 36.45 585,700 169,000 17.1
02/07/2025
37.09
 3,527,300 38.55 38.64 36.50 109,700 451,100 -14.2
01/07/2025
38.45
 2,843,000 37.68 38.91 37.18 197,000 63,900 5.5
30/06/2025
37.55
 4,195,300 36.59 37.95 36.59 146,100 174,200 -1.2
27/06/2025
35.50
 3,202,400 33.45 35.50 33.45 566,200 53,600 19.4
26/06/2025
33.18
 859,700 33.59 33.59 33.09 91,800 119,500 -1.0
25/06/2025
33.27
 1,349,100 33.27 34 33.27 86,200 96,000 -0.4
24/06/2025
33.09
 1,150,200 32.77 33.55 32.77 67,900 78,200 -0.4
23/06/2025
32.55
 957,100 32.55 32.73 31.82 41,100 90,000 -1.7
20/06/2025
32.91
 774,000 32.91 33.27 32.77 76,900 134,900 -2.1
19/06/2025
32.91
 959,500 33.32 33.32 32.73 700 256,300 -9.3
18/06/2025
33.32
 1,708,900 33.14 34.09 33.09 82,900 232,300 -5.6
17/06/2025
32.95
 1,089,500 33.59 33.59 32.91 24,500 174,200 -5.5
16/06/2025
33.45
 2,663,800 31.82 33.64 31.59 407,200 166,600 8.6
13/06/2025
31.86
 1,438,800 32.09 32.09 31.55 2,200 67,000 -2.3
12/06/2025
32.27
 940,700 32.73 32.73 32.23 26,700 68,600 -1.5
11/06/2025
32.36
 2,334,100 31.27 32.50 30.95 493,700 89,600 14.3
10/06/2025
31
 739,800 31.09 31.86 31 73,800 168,500 -3.2
09/06/2025
31.18
 642,100 31.64 31.64 31.18 14,500 1,600 0.4
06/06/2025
31.50
 858,900 32.36 32.36 31.50 4,400 115,100 -3.9
05/06/2025
32.14
 1,137,300 31.82 32.36 31.68 260,700 6,300 8.9
04/06/2025
31.77
 1,091,700 32.59 32.59 31.68 31,800 142,700 -3.9
03/06/2025
32.14
 1,175,000 31.64 32.73 31.64 128,200 39,700 3.1
02/06/2025
31.50
 973,200 32.27 32.27 31.23 5,700 90,000 -2.9
30/05/2025
30.86
 778,100 31.36 31.73 30.86 54,200 76,800 -0.8
29/05/2025
31.18
 616,200 31.68 31.73 31.09 600 4,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |