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)
26/05/2017
5.02
 14,100 5.25 5.25 5.00 0 0 0
25/05/2017
5.25
 24,890 4.95 5.25 4.92 0 0 0
24/05/2017
4.95
 13,930 4.95 4.95 4.89 0 200 -0.0
23/05/2017
4.92
 13,900 4.92 4.92 4.85 0 0 0
22/05/2017
4.82
 11,930 4.82 4.82 4.79 0 0 0
19/05/2017
4.79
 7,160 4.72 4.79 4.69 200 0 0.0
18/05/2017
4.79
 2,730 4.75 4.79 4.75 0 0 0
17/05/2017
4.80
 2,580 4.85 4.85 4.74 0 0 0
16/05/2017
4.85
 160 4.85 4.95 4.85 0 0 0
15/05/2017
4.85
 15,290 4.75 4.85 4.69 0 0 0
12/05/2017
4.75
 1,310 4.69 4.75 4.67 0 0 0
11/05/2017
4.75
 7,080 4.79 4.79 4.72 0 0 0
10/05/2017
4.72
 2,410 4.85 4.85 4.69 0 10 -0.0
09/05/2017
4.82
 8,290 4.80 4.82 4.75 0 450 -0.0
08/05/2017
4.82
 13,840 4.82 4.84 4.82 0 610 -0.0
05/05/2017
4.84
 10,960 4.85 4.85 4.69 0 0 0
04/05/2017
4.82
 11,600 4.82 4.82 4.69 0 0 0
03/05/2017
4.84
 11,310 4.69 4.85 4.69 0 0 0
28/04/2017
4.82
 2,930 4.90 4.90 4.79 0 0 0
27/04/2017
4.82
 6,180 4.75 4.92 4.75 0 0 0
26/04/2017
4.74
 860 4.95 4.95 4.74 0 0 0
25/04/2017
4.95
 3,010 4.79 4.95 4.50 0 0 0
24/04/2017
4.82
 14,540 4.69 4.97 4.52 0 5,720 -0.1
21/04/2017
4.77
 2,100 4.79 4.79 4.77 0 0 0
20/04/2017
4.82
 8,260 4.82 4.82 4.69 0 0 0
19/04/2017
4.85
 720 4.85 4.85 4.85 200 0 0.0
18/04/2017
4.85
 120 4.85 4.85 4.85 0 0 0
17/04/2017
4.69
 8,090 4.72 4.85 4.69 0 10 -0.0
14/04/2017
4.97
 100 4.97 4.97 4.97 0 0 0
13/04/2017
4.99
 690 4.97 4.99 4.85 0 0 0
12/04/2017
4.95
 2,020 4.95 4.95 4.85 1,000 0 0.0
11/04/2017
4.89
 800 4.85 4.89 4.79 0 0 0
10/04/2017
4.92
 30 4.85 4.92 4.85 0 0 0
07/04/2017
4.85
 2,820 4.89 4.89 4.75 0 0 0
05/04/2017
4.89
 2,210 4.85 4.89 4.85 0 0 0
04/04/2017
5.02
 11,010 5.12 5.12 5.02 0 10 -0.0
03/04/2017
4.99
 1,460 4.79 5.02 4.79 0 440 -0.0
31/03/2017
4.79
 300 4.79 4.79 4.79 0 0 0
30/03/2017
5.02
 1,970 4.99 5.02 4.79 400 0 0.0
29/03/2017
5.02
 80 5.25 5.25 5.02 0 0 0
28/03/2017
5.02
 5,960 5.12 5.12 5.02 300 5,360 -0.1
27/03/2017
5.12
 11,910 5.14 5.15 5.12 500 0 0.0
24/03/2017
5.09
 7,330 5.12 5.12 5.09 0 0 0
23/03/2017
5.09
 1,590 5.12 5.19 5.09 0 0 0
22/03/2017
5.12
 78,510 5.00 5.12 5.00 62,450 3,500 0.9
21/03/2017
5.02
 1,970 5.02 5.19 5.02 0 0 0
20/03/2017
5.00
 4,030 4.95 5.00 4.87 0 0 0
17/03/2017
4.92
 3,200 4.92 4.92 4.92 0 0 0
16/03/2017
4.92
 320 4.92 4.92 4.92 0 0 0
15/03/2017
4.92
 5,070 4.92 4.92 4.92 0 0 0
14/03/2017
4.92
 410 4.92 4.92 4.92 0 0 0
13/03/2017
4.92
 1,230 4.70 4.92 4.70 490 0 0.0
10/03/2017
4.89
 2,520 4.89 4.94 4.79 0 0 0
09/03/2017
4.94
 0 4.94 4.94 4.94 0 0 0
08/03/2017
4.94
 2,440 4.85 4.94 4.85 0 0 0
07/03/2017
4.95
 6,130 4.85 4.95 4.82 0 0 0
06/03/2017
4.85
 1,090 4.85 4.87 4.85 0 0 0
03/03/2017
4.92
 2,610 4.95 4.99 4.92 0 0 0
02/03/2017
4.99
 5,020 5.05 5.05 4.85 0 0 0
01/03/2017
4.95
 10 4.95 4.95 4.95 0 0 0
28/02/2017
4.85
 11,170 4.85 4.95 4.85 4,610 0 0.1
27/02/2017
4.85
 6,760 4.85 4.92 4.85 880 0 0.0
24/02/2017
4.82
 17,190 4.92 4.95 4.82 4,000 0 0.1
23/02/2017
4.92
 10,480 4.95 4.95 4.79 4,000 0 0.1
22/02/2017
4.95
 2,370 4.99 4.99 4.75 0 0 0
21/02/2017
4.95
 7,240 4.99 5.02 4.65 0 0 0
20/02/2017
4.99
 29,310 5.02 5.02 4.92 0 0 0
17/02/2017
4.99
 20,140 4.99 4.99 4.82 200 0 0.0
16/02/2017
4.97
 51,590 4.92 4.99 4.92 0 0 0
15/02/2017
4.92
 4,170 4.99 4.99 4.92 0 530 -0.0
14/02/2017
4.99
 6,070 5.00 5.02 4.89 0 80 -0.0
13/02/2017
5.02
 23,410 4.85 5.02 4.70 0 0 0
10/02/2017
4.89
 13,150 4.82 5.02 4.82 0 10 -0.0
09/02/2017
5.02
 16,310 5.17 5.17 4.82 1,750 0 0.0
08/02/2017
5.15
 80 5.15 5.15 5.15 0 0 0
07/02/2017
5.19
 790 5.15 5.42 5.02 0 0 0
06/02/2017
5.15
 7,140 5.30 5.35 5.02 2,840 10 0.0
03/02/2017
5.29
 110 5.35 5.35 5.29 0 0 0
02/02/2017
5.22
 2,010 5.19 5.22 5.15 10 0 0.0
25/01/2017
5.14
 6,510 5.05 5.14 4.85 10 0 0.0
24/01/2017
5.02
 9,610 4.99 5.05 4.99 4,200 0 0.1
23/01/2017
4.89
 3,510 4.77 4.89 4.75 0 0 0
20/01/2017
4.75
 50 4.74 4.89 4.74 0 0 0
19/01/2017
4.79
 6,400 4.85 4.85 4.79 1,400 0 0.0
18/01/2017
4.82
 25,000 4.89 4.89 4.82 0 0 0
17/01/2017
4.87
 100 4.87 4.87 4.87 0 0 0
16/01/2017
4.87
 1,320 4.75 4.87 4.74 0 0 0
13/01/2017
4.87
 2,490 4.74 4.87 4.74 0 0 0
12/01/2017
4.99
 0 4.99 4.99 4.99 0 0 0
11/01/2017
4.99
 10 4.99 4.99 4.99 0 0 0
10/01/2017
4.95
 10 4.95 4.95 4.95 0 0 0
09/01/2017
4.85
 0 4.85 4.85 4.85 0 0 0
06/01/2017
4.85
 7,810 5.00 5.00 4.85 3,500 0 0.1
05/01/2017
5.00
 3,430 5.02 5.02 4.77 0 0 0
04/01/2017
5.02
 5,750 5.02 5.02 4.89 500 0 0.0
03/01/2017
5.02
 0 5.02 5.02 5.02 0 0 0
30/12/2016
5.02
 21,990 4.79 5.12 4.72 0 2,000 -0.0
29/12/2016
4.95
 100 4.95 4.95 4.95 0 0 0
28/12/2016
4.99
 2,200 4.85 4.99 4.79 0 0 0
27/12/2016
5.02
 1,660 5.05 5.05 5.02 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |