CTCP Tập đoàn Công nghệ CMC (cmg)

27.65
-0.25
(-0.90%)
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
(2026-05-19) 		-0.25 -0.89% 6,573,200 -739,097 0
27
28.75
27.65
2 tháng
(2026-04-20) 		-1.05 -3.63% 11,561,100 -1,740,339 0
27
28.95
27.65
3 tháng
(2026-03-20) 		-1.70 -5.74% 18,370,100 -3,091,544 -30.5
27
29.60
27.65
6 tháng
(2025-12-22) 		-4.28 -13.31% 45,717,600 -3,436,844 -41.1
27
37.90
27.65
12 tháng
(2025-06-23) 		-4.65 -14.27% 188,785,600 1,367,693 184.8
27
41.77
27.65
24 tháng
(2024-06-28) 		-22.06 -44.15% 486,083,600 -11,957,972 -539.5
26.23
54.22
27.65
36 tháng
(2023-07-04) 		-2.03 -6.79% 619,549,800 -10,016,262 -595.1
26.23
57.82
27.65
60 tháng
(2021-07-14) 		12.39 79.89% 659,530,200 -3,764,955 -287.1
14.85
57.82
27.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |