CTCP Tập đoàn Công nghệ CMC (cmg)

36.70
-0.30
(-0.81%)
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
(2025-11-05) 		-2.30 -5.85% 8,218,100 -977,000 -37.1
36.55
39.60
36.70
2 tháng
(2025-10-06) 		-2.90 -7.27% 23,616,800 -375,800 -12.6
36.55
41.90
36.70
3 tháng
(2025-09-08) 		-2.70 -6.80% 35,670,300 -543,300 -18.6
36.55
42.70
36.70
6 tháng
(2025-06-09) 		2.70 7.87% 153,874,600 4,604,437 218.1
34.10
45.95
36.70
12 tháng
(2024-12-10) 		-13.99 -27.44% 289,121,400 3,845,347 181.3
28.85
51.35
36.70
24 tháng
(2023-12-18) 		1.77 5.04% 557,159,000 -10,247,692 -719.3
28.85
63.60
36.70
36 tháng
(2022-12-21) 		10.17 37.93% 577,003,900 -5,401,224 -505.1
26.02
63.60
36.70
60 tháng
(2020-12-31) 		19.14 107.17% 623,404,040 55,429 -230.6
14.57
63.60
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
9.36
 104,850 9.01 9.36 8.93 3,060 0 0.1
03/05/2018
9.40
 162,040 10.10 10.10 9.40 5,020 0 0.1
02/05/2018
10.10
 182,070 10.10 10.69 10.10 27,660 0 0.7
27/04/2018
10.84
 24,920 10.69 10.84 10.53 3,000 0 0.1
26/04/2018
10.73
 123,820 11.27 11.31 10.10 0 790 -0.0
24/04/2018
10.84
 58,510 10.88 10.88 10.53 1,000 0 0.0
23/04/2018
10.88
 59,740 11.27 11.27 10.73 2,200 0 0.1
20/04/2018
10.80
 19,350 10.92 11.31 10.80 0 0 0
19/04/2018
10.92
 89,330 10.84 11.31 10.61 46,000 0 1.3
18/04/2018
10.84
 23,920 11.60 11.60 10.69 0 120 -0.0
17/04/2018
11.49
 42,110 11.62 11.62 11.31 900 0 0.0
16/04/2018
11.51
 112,450 10.84 11.58 10.84 26,520 3,670 0.7
13/04/2018
10.84
 25,970 10.71 11.02 10.53 100 820 -0.0
12/04/2018
10.84
 42,820 10.65 11.10 10.37 0 7,500 -0.2
11/04/2018
10.71
 133,850 10.80 11.68 10.53 0 0 0
10/04/2018
11.17
 397,100 12.01 12.05 11.17 7,200 2,400 0.1
09/04/2018
12.01
 155,500 12.21 12.25 11.86 1,300 500 0.0
06/04/2018
12.21
 135,750 12.09 12.29 11.90 5,490 840 0.1
05/04/2018
12.03
 122,020 12.25 12.27 11.78 9,700 900 0.3
04/04/2018
12.25
 209,710 12.09 12.48 12.09 6,000 100 0.2
03/04/2018
12.09
 120,620 12.13 12.29 12.05 6,650 110 0.2
02/04/2018
12.31
 125,110 12.48 12.48 11.93 12,490 0 0.4
30/03/2018
12.32
 288,110 11.70 12.50 11.70 3,660 0 0.1
29/03/2018
11.70
 198,540 11.21 11.70 11.21 46,870 5,000 1.2
28/03/2018
11.19
 122,840 11.04 11.23 10.92 43,620 3,250 1.2
27/03/2018
10.92
 97,260 10.57 11.00 10.57 52,620 0 1.5
26/03/2018
10.57
 77,480 10.88 10.88 10.53 2,500 0 0.1
23/03/2018
10.88
 92,830 10.57 10.92 10.57 2,360 1,000 0.0
22/03/2018
11.12
 98,450 11.27 11.27 10.94 9,050 0 0.3
21/03/2018
11.27
 214,770 11.51 11.54 11.15 22,300 0 0.6
20/03/2018
11.15
 221,600 10.45 11.15 10.43 11,540 10 0.3
19/03/2018
10.43
 170,120 10.18 10.59 10.18 69,020 0 1.8
16/03/2018
10.06
 169,340 10.06 10.10 9.77 64,590 0 1.6
15/03/2018
9.79
 74,500 10.20 10.20 9.79 0 1,000 -0.0
14/03/2018
10.18
 124,880 9.36 10.26 9.36 38,000 500 1.0
13/03/2018
9.87
 223,090 9.36 9.95 9.20 76,000 0 1.8
12/03/2018
9.48
 179,450 9.48 9.67 9.01 2,630 540 0.0
09/03/2018
9.67
 79,620 9.77 9.85 9.67 13,200 0 0.3
08/03/2018
9.73
 43,990 9.85 9.87 9.69 4,560 500 0.1
07/03/2018
9.85
 72,140 9.98 9.98 9.69 3,490 0 0.1
06/03/2018
9.87
 69,690 9.81 10.10 9.67 2,700 8,050 -0.1
05/03/2018
10.10
 78,000 9.75 10.14 9.75 7,800 400 0.2
02/03/2018
9.73
 130,600 9.95 9.95 9.69 2,000 1,000 0.0
01/03/2018
9.95
 63,350 9.97 10.10 9.93 0 2,170 -0.1
28/02/2018
10.14
 66,130 9.95 10.22 9.95 10 0 0.0
27/02/2018
10.12
 45,360 10.14 10.14 9.91 1,240 0 0.0
26/02/2018
10.14
 262,360 10.26 10.45 9.75 1,500 1,600 -0.0
23/02/2018
10.26
 75,560 10.43 10.57 10.26 50 0 0.0
22/02/2018
10.43
 80,410 10.69 10.69 10.32 0 700 -0.0
21/02/2018
10.69
 269,000 10.92 10.92 10.41 23,300 12,060 0.3
13/02/2018
10.92
 66,770 10.76 11.12 10.71 3,000 3,500 -0.0
12/02/2018
10.73
 30,270 10.26 10.88 10.26 5,350 2,730 0.1
09/02/2018
10.22
 90,580 10.06 10.49 9.98 4,510 20,160 -0.4
08/02/2018
10.45
 82,650 11.08 11.08 10.32 2,040 12,000 -0.3
07/02/2018
11.08
 59,260 10.92 11.31 10.92 2,300 8,290 -0.2
06/02/2018
10.92
 626,880 10.92 11.25 9.95 451,500 48,040 10.4
05/02/2018
10.53
 540,210 10.84 11.12 10.53 348,400 186,790 4.4
02/02/2018
11.15
 76,660 11.39 11.58 11.15 250 60 0.0
01/02/2018
11.62
 129,700 11.90 12.09 11.62 10 500 -0.0
31/01/2018
11.70
 512,700 12.09 12.64 11.70 7,920 0 0.2
30/01/2018
11.97
 361,420 11.31 11.97 11.19 239,060 1,700 7.1
29/01/2018
11.19
 248,510 11.35 11.39 11.15 500 500 0.0
26/01/2018
11.17
 560,450 11.17 11.17 11.00 110,530 850 3.1
25/01/2018
10.45
 104,580 10.45 10.45 10.45 65,320 1,860 1.7
22/01/2018
9.77
 730,890 9.79 10.14 9.77 180 16,450 -0.4
19/01/2018
10.49
 165,770 10.86 10.96 10.41 10,650 0 0.3
18/01/2018
10.80
 144,260 10.53 10.80 10.53 0 100 -0.0
17/01/2018
10.75
 246,700 10.96 11.04 10.75 100 10,100 -0.3
16/01/2018
10.96
 154,750 11.23 11.23 10.96 900 6,270 -0.2
15/01/2018
11.23
 122,790 11.23 11.51 11.08 5,000 0 0.1
12/01/2018
11.23
 283,960 11.14 11.66 11.14 7,300 430 0.2
11/01/2018
11.14
 261,050 10.92 11.19 10.76 0 0 0
10/01/2018
10.92
 314,570 11.08 11.08 10.84 1,640 10 0.0
09/01/2018
11.00
 341,750 11.00 11.23 10.92 300 32,610 -0.9
08/01/2018
10.92
 423,910 11.04 11.25 10.80 5,630 810 0.1
05/01/2018
11.27
 216,670 11.51 11.60 11.27 11,070 7,820 0.1
04/01/2018
11.66
 283,880 11.54 11.86 11.35 1,040 15,290 -0.4
03/01/2018
11.54
 659,940 11.04 11.80 11.04 126,260 510 3.6
02/01/2018
11.04
 359,680 11.39 11.51 10.80 1,190 650 0.0
29/12/2017
11.31
 463,890 10.92 11.51 10.73 30 0 0.0
28/12/2017
10.84
 967,120 10.73 11.62 10.69 600 2,800 -0.1
27/12/2017
11.49
 220,000 11.49 11.49 11.49 17,340 100 0.5
26/12/2017
12.34
 606,660 13.85 14.16 12.34 12,340 8,000 0.1
25/12/2017
13.26
 1,021,340 11.54 13.26 11.54 30,080 55,100 -0.6
22/12/2017
12.40
 76,620 12.40 12.40 12.40 5,800 0 0.2
21/12/2017
13.32
 274,910 13.32 13.32 13.32 0 27,100 -0.9
20/12/2017
14.31
 856,730 14.31 14.63 14.31 30,000 120,860 -3.3
19/12/2017
15.39
 23,020 15.39 15.39 15.39 100 0 0.0
18/12/2017
16.54
 14,720 16.54 16.54 16.54 0 0 0
15/12/2017
17.77
 641,630 20.24 20.40 17.77 1,950 93,000 -4.2
14/12/2017
19.09
 433,820 18.99 19.09 18.72 100 4,000 -0.2
13/12/2017
17.84
 514,940 17.67 17.84 17.63 1,130 21,650 -0.9
12/12/2017
16.69
 686,540 15.99 16.69 15.95 6,900 2,960 0.2
11/12/2017
15.60
 589,240 14.82 15.91 14.35 3,100 0 0.1
08/12/2017
14.88
 509,360 14.63 14.88 14.43 3,000 7,000 -0.2
07/12/2017
13.92
 588,400 13.26 13.92 13.26 31,570 2,000 1.1
06/12/2017
13.03
 543,450 12.40 13.26 12.32 1,750 0 0.1
05/12/2017
12.40
 672,070 12.17 12.87 11.82 10,170 59,080 -1.5
04/12/2017
12.17
 346,440 12.01 12.25 11.90 4,710 31,520 -0.8
01/12/2017
11.66
 314,300 11.58 11.78 11.23 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |