CTCP Tập đoàn Công nghệ CMC (cmg)

29.60
-0.20
(-0.67%)
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) 		-5.35 -15.22% 7,715,300 -176,000 -5.5
29.25
35.15
29.60
2 tháng
(2026-01-19) 		-7.20 -19.46% 18,812,400 -214,400 -6.7
29.25
37.65
29.60
3 tháng
(2025-12-19) 		-2.20 -6.88% 27,310,100 -265,700 -8.2
29.25
37.90
29.60
6 tháng
(2025-09-22) 		-6.11 -17.01% 57,633,100 -858,700 -29.4
29.25
38.09
29.60
12 tháng
(2025-03-24) 		-7.65 -20.44% 234,033,900 4,590,678 243.7
26.23
41.77
29.60
24 tháng
(2024-03-29) 		-2.92 -8.92% 571,337,400 -13,930,123 -867.3
26.23
57.82
29.60
36 tháng
(2023-04-04) 		3.81 14.66% 603,671,600 -6,339,359 -541.1
25.96
57.82
29.60
60 tháng
(2021-04-14) 		14.25 91.61% 645,761,900 -462,311 -248.6
14.53
57.82
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
7.30
 10,680 7.30 7.34 7.20 1,000 970 0.0
03/08/2018
7.41
 16,940 7.29 7.41 7.23 200 1,250 -0.0
02/08/2018
7.27
 5,480 7.11 7.59 7.11 0 0 0
01/08/2018
7.27
 11,510 7.46 7.50 7.27 0 0 0
31/07/2018
7.52
 60,140 7.23 7.52 7.16 0 0 0
30/07/2018
7.20
 21,260 7.34 7.45 7.16 10 0 0.0
27/07/2018
7.34
 11,800 7.22 7.34 7.16 0 3,000 -0.1
26/07/2018
7.34
 8,770 7.27 7.38 7.16 0 0 0
25/07/2018
7.38
 9,300 7.38 7.45 7.34 600 0 0.0
24/07/2018
7.38
 21,250 7.27 7.38 7.13 0 0 0
23/07/2018
7.45
 16,600 7.45 7.62 7.27 100 10 0.0
20/07/2018
7.55
 13,090 7.45 7.80 7.30 500 0 0.0
19/07/2018
7.69
 20,900 7.80 7.84 7.69 3,900 0 0.1
18/07/2018
7.80
 106,690 7.38 7.80 7.27 43,500 0 0.9
17/07/2018
7.34
 49,110 7.02 7.34 6.99 24,500 0 0.5
16/07/2018
7.02
 13,950 7.06 7.06 6.95 6,760 0 0.1
13/07/2018
6.95
 19,940 6.74 6.95 6.74 1,300 0 0.0
12/07/2018
6.90
 2,130 6.95 6.97 6.74 0 0 0
11/07/2018
6.95
 24,690 6.74 7.02 6.67 12,000 0 0.2
10/07/2018
6.99
 22,720 7.06 7.06 6.63 1,200 0 0.0
09/07/2018
6.91
 32,350 6.88 7.02 6.74 3,470 0 0.1
06/07/2018
6.88
 18,740 6.49 6.95 6.49 0 0 0
05/07/2018
6.63
 61,750 6.70 7.06 6.35 930 0 0.0
04/07/2018
6.70
 39,830 7.06 7.09 6.59 2,000 0 0.0
03/07/2018
7.06
 51,310 7.45 7.64 7.06 0 0 0
02/07/2018
7.38
 35,620 7.23 7.55 7.16 0 0 0
29/06/2018
7.55
 22,740 7.45 7.55 7.27 0 0 0
28/06/2018
7.52
 15,950 7.48 7.62 7.38 0 0 0
27/06/2018
7.62
 14,000 7.59 7.66 7.48 2,000 0 0.0
26/06/2018
7.59
 7,930 7.45 7.59 7.27 0 0 0
25/06/2018
7.27
 34,610 7.16 7.98 7.16 0 18,250 -0.4
22/06/2018
7.62
 38,450 7.30 7.62 7.11 0 2,250 -0.0
21/06/2018
7.16
 28,020 7.62 7.62 7.16 0 500 -0.0
20/06/2018
7.45
 15,030 7.62 7.62 7.16 0 0 0
19/06/2018
7.41
 39,340 7.41 7.41 7.20 70 0 0.0
18/06/2018
7.45
 45,820 7.52 7.77 7.41 0 0 0
15/06/2018
7.62
 7,430 7.62 7.84 7.62 0 0 0
14/06/2018
7.91
 13,850 7.91 7.94 7.69 0 600 -0.0
13/06/2018
7.91
 51,160 7.41 7.91 7.23 2,000 0 0.0
12/06/2018
7.52
 103,570 7.87 7.87 7.39 0 0 0
11/06/2018
7.94
 56,570 7.69 8.16 7.69 1,000 8,980 -0.2
08/06/2018
8.16
 23,100 8.14 8.30 7.91 3,200 3,000 0.0
07/06/2018
8.14
 40,920 8.21 8.21 7.80 100 10,060 -0.2
06/06/2018
8.21
 58,500 7.52 8.21 7.45 0 1,000 -0.0
05/06/2018
7.68
 45,580 7.59 7.91 7.59 300 0 0.0
04/06/2018
7.69
 80,880 7.41 7.87 7.41 1,600 0 0.0
01/06/2018
7.41
 91,960 7.45 7.45 7.23 1,730 200 0.0
31/05/2018
7.41
 56,510 7.45 7.45 7.27 0 40 -0.0
30/05/2018
7.45
 22,260 7.66 7.66 7.34 0 0 0
29/05/2018
7.55
 102,860 6.84 7.55 6.83 28,600 900 0.6
28/05/2018
7.07
 119,620 7.59 7.59 7.07 1,080 400 0.0
25/05/2018
7.59
 69,100 8.16 8.16 7.59 90 600 -0.0
24/05/2018
8.16
 26,050 8.16 8.46 8.05 0 0 0
23/05/2018
8.16
 86,840 8.01 8.51 7.92 0 0 0
22/05/2018
8.51
 49,780 8.69 8.69 8.08 530 470 0.0
21/05/2018
8.69
 27,730 8.69 8.79 8.51 300 0 0.0
18/05/2018
8.79
 24,300 9.01 9.01 8.51 0 0 0
17/05/2018
8.83
 7,410 9.02 9.02 8.83 0 200 -0.0
16/05/2018
9.02
 82,790 8.92 9.08 8.86 53,120 0 1.3
15/05/2018
8.92
 36,940 8.69 8.92 8.65 1,000 0 0.0
14/05/2018
8.85
 11,160 8.76 8.85 8.76 0 0 0
11/05/2018
8.76
 29,850 8.62 8.85 8.62 0 0 0
10/05/2018
8.86
 35,650 8.86 8.97 8.83 3,000 0 0.1
09/05/2018
8.81
 113,930 8.69 8.86 8.65 37,930 0 0.9
08/05/2018
8.69
 95,140 8.79 8.86 8.51 9,560 280 0.2
07/05/2018
8.76
 56,100 8.69 8.76 8.33 8,700 0 0.2
04/05/2018
8.51
 104,850 8.19 8.51 8.12 3,060 0 0.1
03/05/2018
8.55
 162,040 9.18 9.18 8.55 5,020 0 0.1
02/05/2018
9.18
 182,070 9.18 9.72 9.18 27,660 0 0.7
27/04/2018
9.86
 24,920 9.72 9.86 9.57 3,000 0 0.1
26/04/2018
9.75
 123,820 10.25 10.28 9.18 0 790 -0.0
24/04/2018
9.86
 58,510 9.89 9.89 9.57 1,000 0 0.0
23/04/2018
9.89
 59,740 10.25 10.25 9.75 2,200 0 0.1
20/04/2018
9.82
 19,350 9.93 10.28 9.82 0 0 0
19/04/2018
9.93
 89,330 9.86 10.28 9.64 46,000 0 1.3
18/04/2018
9.86
 23,920 10.55 10.55 9.72 0 120 -0.0
17/04/2018
10.44
 42,110 10.57 10.57 10.28 900 0 0.0
16/04/2018
10.46
 112,450 9.86 10.53 9.86 26,520 3,670 0.7
13/04/2018
9.86
 25,970 9.73 10.02 9.57 100 820 -0.0
12/04/2018
9.86
 42,820 9.68 10.09 9.43 0 7,500 -0.2
11/04/2018
9.73
 133,850 9.82 10.62 9.57 0 0 0
10/04/2018
10.16
 397,100 10.92 10.96 10.16 7,200 2,400 0.1
09/04/2018
10.92
 155,500 11.10 11.13 10.78 1,300 500 0.0
06/04/2018
11.10
 135,750 10.99 11.17 10.81 5,490 840 0.1
05/04/2018
10.94
 122,020 11.13 11.15 10.71 9,700 900 0.3
04/04/2018
11.13
 209,710 10.99 11.35 10.99 6,000 100 0.2
03/04/2018
10.99
 120,620 11.03 11.17 10.96 6,650 110 0.2
02/04/2018
11.19
 125,110 11.35 11.35 10.85 12,490 0 0.4
30/03/2018
11.20
 288,110 10.64 11.36 10.64 3,660 0 0.1
29/03/2018
10.64
 198,540 10.19 10.64 10.19 46,870 5,000 1.2
28/03/2018
10.18
 122,840 10.03 10.21 9.93 43,620 3,250 1.2
27/03/2018
9.93
 97,260 9.61 10.00 9.61 52,620 0 1.5
26/03/2018
9.61
 77,480 9.89 9.89 9.57 2,500 0 0.1
23/03/2018
9.89
 92,830 9.61 9.93 9.61 2,360 1,000 0.0
22/03/2018
10.11
 98,450 10.25 10.25 9.95 9,050 0 0.3
21/03/2018
10.25
 214,770 10.46 10.50 10.14 22,300 0 0.6
20/03/2018
10.14
 221,600 9.50 10.14 9.48 11,540 10 0.3
19/03/2018
9.48
 170,120 9.25 9.63 9.25 69,020 0 1.8
16/03/2018
9.15
 169,340 9.15 9.18 8.88 64,590 0 1.6
15/03/2018
8.90
 74,500 9.27 9.27 8.90 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |