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)
15/03/2018
8.90
 74,500 9.27 9.27 8.90 0 1,000 -0.0
14/03/2018
9.25
 124,880 8.51 9.33 8.51 38,000 500 1.0
13/03/2018
8.97
 223,090 8.51 9.04 8.37 76,000 0 1.8
12/03/2018
8.62
 179,450 8.62 8.79 8.19 2,630 540 0.0
09/03/2018
8.79
 79,620 8.88 8.95 8.79 13,200 0 0.3
08/03/2018
8.85
 43,990 8.95 8.97 8.81 4,560 500 0.1
07/03/2018
8.95
 72,140 9.08 9.08 8.81 3,490 0 0.1
06/03/2018
8.97
 69,690 8.92 9.18 8.79 2,700 8,050 -0.1
05/03/2018
9.18
 78,000 8.86 9.22 8.86 7,800 400 0.2
02/03/2018
8.85
 130,600 9.04 9.04 8.81 2,000 1,000 0.0
01/03/2018
9.04
 63,350 9.06 9.18 9.02 0 2,170 -0.1
28/02/2018
9.22
 66,130 9.04 9.29 9.04 10 0 0.0
27/02/2018
9.20
 45,360 9.22 9.22 9.01 1,240 0 0.0
26/02/2018
9.22
 262,360 9.33 9.50 8.86 1,500 1,600 -0.0
23/02/2018
9.33
 75,560 9.48 9.61 9.33 50 0 0.0
22/02/2018
9.48
 80,410 9.72 9.72 9.38 0 700 -0.0
21/02/2018
9.72
 269,000 9.93 9.93 9.47 23,300 12,060 0.3
13/02/2018
9.93
 66,770 9.79 10.11 9.73 3,000 3,500 -0.0
12/02/2018
9.75
 30,270 9.33 9.89 9.33 5,350 2,730 0.1
09/02/2018
9.29
 90,580 9.15 9.54 9.08 4,510 20,160 -0.4
08/02/2018
9.50
 82,650 10.07 10.07 9.38 2,040 12,000 -0.3
07/02/2018
10.07
 59,260 9.93 10.28 9.93 2,300 8,290 -0.2
06/02/2018
9.93
 626,880 9.93 10.23 9.04 451,500 48,040 10.4
05/02/2018
9.57
 540,210 9.86 10.11 9.57 348,400 186,790 4.4
02/02/2018
10.14
 76,660 10.35 10.53 10.14 250 60 0.0
01/02/2018
10.57
 129,700 10.81 10.99 10.57 10 500 -0.0
31/01/2018
10.64
 512,700 10.99 11.49 10.64 7,920 0 0.2
30/01/2018
10.89
 361,420 10.28 10.89 10.18 239,060 1,700 7.1
29/01/2018
10.18
 248,510 10.32 10.35 10.14 500 500 0.0
26/01/2018
10.16
 560,450 10.16 10.16 10.00 110,530 850 3.1
25/01/2018
9.50
 104,580 9.50 9.50 9.50 65,320 1,860 1.7
22/01/2018
8.88
 730,890 8.90 9.22 8.88 180 16,450 -0.4
19/01/2018
9.54
 165,770 9.87 9.96 9.47 10,650 0 0.3
18/01/2018
9.82
 144,260 9.57 9.82 9.57 0 100 -0.0
17/01/2018
9.77
 246,700 9.96 10.03 9.77 100 10,100 -0.3
16/01/2018
9.96
 154,750 10.21 10.21 9.96 900 6,270 -0.2
15/01/2018
10.21
 122,790 10.21 10.46 10.07 5,000 0 0.1
12/01/2018
10.21
 283,960 10.12 10.60 10.12 7,300 430 0.2
11/01/2018
10.12
 261,050 9.93 10.18 9.79 0 0 0
10/01/2018
9.93
 314,570 10.07 10.07 9.86 1,640 10 0.0
09/01/2018
10.00
 341,750 10.00 10.21 9.93 300 32,610 -0.9
08/01/2018
9.93
 423,910 10.03 10.23 9.82 5,630 810 0.1
05/01/2018
10.25
 216,670 10.46 10.55 10.25 11,070 7,820 0.1
04/01/2018
10.60
 283,880 10.50 10.78 10.32 1,040 15,290 -0.4
03/01/2018
10.50
 659,940 10.03 10.73 10.03 126,260 510 3.6
02/01/2018
10.03
 359,680 10.35 10.46 9.82 1,190 650 0.0
29/12/2017
10.28
 463,890 9.93 10.46 9.75 30 0 0.0
28/12/2017
9.86
 967,120 9.75 10.57 9.72 600 2,800 -0.1
27/12/2017
10.44
 220,000 10.44 10.44 10.44 17,340 100 0.5
26/12/2017
11.22
 606,660 12.59 12.87 11.22 12,340 8,000 0.1
25/12/2017
12.06
 1,021,340 10.50 12.06 10.50 30,080 55,100 -0.6
22/12/2017
11.28
 76,620 11.28 11.28 11.28 5,800 0 0.2
21/12/2017
12.11
 274,910 12.11 12.11 12.11 0 27,100 -0.9
20/12/2017
13.01
 856,730 13.01 13.30 13.01 30,000 120,860 -3.3
19/12/2017
13.99
 23,020 13.99 13.99 13.99 100 0 0.0
18/12/2017
15.03
 14,720 15.03 15.03 15.03 0 0 0
15/12/2017
16.15
 641,630 18.40 18.54 16.15 1,950 93,000 -4.2
14/12/2017
17.36
 433,820 17.27 17.36 17.02 100 4,000 -0.2
13/12/2017
16.22
 514,940 16.06 16.22 16.03 1,130 21,650 -0.9
12/12/2017
15.18
 686,540 14.54 15.18 14.50 6,900 2,960 0.2
11/12/2017
14.18
 589,240 13.47 14.47 13.05 3,100 0 0.1
08/12/2017
13.53
 509,360 13.30 13.53 13.12 3,000 7,000 -0.2
07/12/2017
12.66
 588,400 12.06 12.66 12.06 31,570 2,000 1.1
06/12/2017
11.84
 543,450 11.28 12.06 11.20 1,750 0 0.1
05/12/2017
11.28
 672,070 11.06 11.70 10.74 10,170 59,080 -1.5
04/12/2017
11.06
 346,440 10.92 11.13 10.81 4,710 31,520 -0.8
01/12/2017
10.60
 314,300 10.53 10.71 10.21 0 500 -0.0
30/11/2017
10.50
 359,990 10.35 10.67 10.35 1,190 20,000 -0.6
29/11/2017
10.35
 775,640 10.67 10.96 10.35 12,000 0 0.4
28/11/2017
10.50
 462,620 9.95 10.57 9.95 600 0 0.0
27/11/2017
9.95
 712,550 9.73 9.95 9.73 540 10,000 -0.3
24/11/2017
9.31
 326,140 9.06 9.40 9.06 8,330 600 0.2
23/11/2017
9.13
 459,520 9.17 9.61 9.08 10,790 100 0.3
22/11/2017
9.04
 242,430 9.20 9.36 8.97 290 0 0.0
21/11/2017
9.15
 444,630 8.92 9.43 8.92 5,710 65,020 -1.6
20/11/2017
8.90
 246,780 8.33 8.95 8.33 111,100 11,500 2.3
17/11/2017
8.40
 206,350 8.51 8.58 8.37 20,670 9,500 0.3
16/11/2017
8.62
 231,390 8.58 8.65 8.37 0 600 -0.0
15/11/2017
8.62
 198,890 8.62 8.83 8.55 0 0 0
14/11/2017
8.72
 281,990 8.88 9.08 8.49 17,500 51,200 -0.8
13/11/2017
8.63
 608,070 8.08 8.63 7.91 100,000 9,400 2.0
10/11/2017
8.08
 236,370 8.83 8.83 8.08 19,800 1,400 0.4
09/11/2017
8.62
 232,490 8.23 8.72 8.23 111,850 0 2.5
08/11/2017
8.16
 241,850 7.87 8.23 7.80 102,200 1,990 2.1
07/11/2017
7.77
 299,550 7.45 7.78 7.45 102,900 2,200 2.0
06/11/2017
7.45
 185,620 7.23 7.66 7.09 101,710 2,420 1.9
03/11/2017
7.16
 58,210 7.16 7.20 6.95 100,200 2,640 1.9
02/11/2017
7.20
 165,480 7.02 7.41 6.99 10,760 0 0.2
01/11/2017
6.97
 194,090 6.63 7.09 6.59 3,230 0 0.1
31/10/2017
6.63
 74,700 6.67 6.70 6.63 6,870 0 0.1
30/10/2017
6.63
 135,100 6.74 6.74 6.51 5,600 0 0.1
27/10/2017
6.56
 157,780 6.45 6.63 6.45 34,700 0 0.6
26/10/2017
6.51
 72,530 6.52 6.52 6.38 25,000 0 0.5
25/10/2017
6.45
 40,700 6.42 6.52 6.42 18,100 0 0.3
24/10/2017
6.49
 189,460 6.28 6.74 6.28 66,000 0 1.2
23/10/2017
6.35
 14,280 6.35 6.38 6.28 0 0 0
20/10/2017
6.36
 72,100 6.45 6.49 6.24 190 0 0.0
19/10/2017
6.45
 78,260 6.61 6.70 6.38 2,700 0 0.0
18/10/2017
6.61
 143,230 6.42 6.74 6.38 1,700 0 0.0
17/10/2017
6.42
 365,770 6.10 6.44 6.03 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |