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)
04/05/2016
5.08
 11,430 5.04 5.08 5.04 0 0 0
29/04/2016
5.04
 28,740 5.08 5.15 5.04 0 3,000 -0.0
28/04/2016
5.15
 16,010 5.11 5.15 5.04 960 0 0.0
27/04/2016
5.18
 13,850 5.08 5.18 5.08 0 0 0
26/04/2016
5.11
 32,690 5.29 5.32 5.08 0 0 0
25/04/2016
5.29
 47,920 5.22 5.29 5.22 5,000 0 0.1
22/04/2016
5.22
 26,970 5.36 5.36 5.22 0 0 0
21/04/2016
5.18
 25,800 5.08 5.36 5.08 1,000 0 0.0
20/04/2016
5.08
 18,810 5.01 5.08 4.94 0 5,000 -0.1
19/04/2016
5.11
 12,180 5.18 5.18 5.04 0 0 0
15/04/2016
5.11
 21,000 5.11 5.18 5.11 0 5,800 -0.1
14/04/2016
5.11
 12,090 5.01 5.11 5.01 1,000 0 0.0
13/04/2016
5.08
 23,270 5.08 5.11 5.04 0 0 0
12/04/2016
5.08
 24,350 5.29 5.29 5.08 0 0 0
11/04/2016
5.29
 17,230 5.43 5.43 5.25 6,000 0 0.1
08/04/2016
5.29
 2,390 5.32 5.32 5.22 0 0 0
07/04/2016
5.32
 14,230 5.22 5.43 5.22 0 0 0
06/04/2016
5.15
 29,200 5.18 5.22 5.04 0 200 -0.0
05/04/2016
5.18
 10,350 5.22 5.29 5.15 0 0 0
04/04/2016
5.04
 23,200 5.36 5.39 5.04 5,000 2,500 0.0
01/04/2016
5.32
 26,570 5.43 5.50 5.32 0 0 0
31/03/2016
5.43
 7,570 5.50 5.56 5.43 0 0 0
30/03/2016
5.56
 16,380 5.56 5.60 5.46 0 0 0
29/03/2016
5.56
 7,490 5.56 5.56 5.50 0 0 0
28/03/2016
5.56
 48,990 5.60 5.60 5.50 0 0 0
25/03/2016
5.53
 33,970 5.53 5.56 5.53 0 1,000 -0.0
24/03/2016
5.60
 15,600 5.60 5.63 5.60 0 0 0
23/03/2016
5.67
 32,250 5.67 5.67 5.56 8,230 2,640 0.1
22/03/2016
5.67
 73,750 5.56 5.67 5.53 0 4,000 -0.1
21/03/2016
5.63
 34,310 5.63 5.67 5.63 0 0 0
18/03/2016
5.67
 15,030 5.60 5.74 5.60 0 0 0
17/03/2016
5.67
 33,040 5.67 5.74 5.67 0 0 0
16/03/2016
5.74
 62,870 5.67 5.74 5.56 0 0 0
15/03/2016
5.74
 38,990 5.70 5.84 5.70 1,500 0 0.0
14/03/2016
5.84
 18,030 5.74 5.84 5.74 2,000 0 0.0
11/03/2016
5.84
 126,560 5.67 5.91 5.67 0 0 0
10/03/2016
5.67
 57,560 5.67 5.70 5.63 0 0 0
09/03/2016
5.67
 50,900 5.67 5.81 5.67 0 0 0
08/03/2016
5.81
 94,330 5.84 5.84 5.63 0 0 0
07/03/2016
5.88
 73,700 5.88 5.91 5.84 3,600 0 0.1
04/03/2016
5.84
 110,980 5.88 5.88 5.74 3,000 0 0.0
03/03/2016
5.74
 333,430 5.39 5.74 5.43 105,000 5,000 1.6
02/03/2016
5.39
 23,400 5.46 5.46 5.36 0 0 0
01/03/2016
5.43
 67,850 5.36 5.43 5.29 0 0 0
29/02/2016
5.43
 84,390 5.50 5.56 5.36 16,000 90 0.2
26/02/2016
5.50
 41,650 5.50 5.50 5.46 1,620 5,000 -0.1
25/02/2016
5.50
 222,310 5.36 5.56 5.36 26,970 1,000 0.4
24/02/2016
5.36
 40,890 5.36 5.36 5.25 0 940 -0.0
23/02/2016
5.36
 95,120 5.36 5.43 5.32 0 5,060 -0.1
22/02/2016
5.36
 35,110 5.32 5.43 5.32 0 2,610 -0.0
19/02/2016
5.32
 230,360 5.39 5.53 5.32 480 11,330 -0.2
18/02/2016
5.39
 64,080 5.63 5.63 5.39 0 0 0
17/02/2016
5.46
 130,860 5.43 5.50 5.39 61,830 0 1.0
16/02/2016
5.32
 324,010 4.97 5.32 4.97 164,840 20,000 2.1
15/02/2016
4.97
 2,170 5.01 5.01 4.94 100 0 0.0
05/02/2016
5.04
 192,650 4.87 5.04 4.87 174,740 11,000 2.3
04/02/2016
4.90
 44,620 4.90 4.90 4.90 41,620 0 0.6
03/02/2016
4.90
 27,870 4.87 4.90 4.87 20,470 0 0.3
02/02/2016
4.87
 77,490 4.94 4.94 4.87 76,480 0 1.1
01/02/2016
4.94
 0 4.94 4.94 4.94 0 0 0
29/01/2016
4.94
 5,210 4.80 4.94 4.80 0 0 0
28/01/2016
4.87
 47,130 4.87 4.97 4.80 35,770 0 0.5
27/01/2016
4.83
 90,190 4.83 4.90 4.83 50,500 0 0.7
26/01/2016
4.83
 38,650 4.73 4.83 4.70 36,320 0 0.5
25/01/2016
4.73
 79,460 4.70 4.73 4.66 52,910 0 0.7
22/01/2016
4.56
 10,620 4.52 4.59 4.52 0 0 0
21/01/2016
4.59
 17,970 4.76 4.76 4.49 0 0 0
20/01/2016
4.56
 39,490 4.63 4.66 4.56 0 0 0
19/01/2016
4.70
 1,160 4.66 4.70 4.66 0 0 0
18/01/2016
4.70
 21,010 4.63 4.70 4.45 0 0 0
15/01/2016
4.76
 13,210 4.80 4.80 4.76 4,410 10,000 -0.1
14/01/2016
4.80
 3,560 4.80 4.80 4.73 0 0 0
13/01/2016
4.80
 16,580 4.97 4.97 4.80 670 0 0.0
12/01/2016
4.87
 12,940 4.80 4.87 4.80 0 0 0
11/01/2016
4.83
 5,590 4.73 4.83 4.73 0 1,180 -0.0
08/01/2016
4.80
 7,370 4.80 4.80 4.66 0 0 0
07/01/2016
4.80
 14,100 4.87 4.87 4.80 2,000 0 0.0
06/01/2016
4.97
 27,330 4.87 4.97 4.83 15,490 0 0.2
05/01/2016
4.87
 17,240 4.97 4.97 4.87 0 0 0
04/01/2016
5.08
 12,990 5.08 5.08 4.87 0 0 0
31/12/2015
5.18
 83,490 4.94 5.18 4.90 0 0 0
30/12/2015
5.04
 72,090 5.04 5.04 4.87 0 0 0
29/12/2015
4.83
 41,530 4.90 4.90 4.83 5,000 0 0.1
28/12/2015
4.90
 39,520 4.90 4.90 4.87 12,000 0 0.2
25/12/2015
4.90
 8,760 4.87 4.97 4.87 0 800 -0.0
24/12/2015
4.94
 28,120 4.90 4.94 4.87 2,620 0 0.0
23/12/2015
4.90
 51,240 4.94 4.97 4.87 13,780 0 0.2
22/12/2015
4.94
 19,390 4.94 4.94 4.87 0 0 0
21/12/2015
4.94
 7,080 5.01 5.01 4.94 4,300 0 0.1
18/12/2015
5.04
 58,980 5.15 5.22 5.04 0 0 0
17/12/2015
5.08
 126,590 4.87 5.08 4.87 800 0 0.0
16/12/2015
4.76
 27,030 4.70 4.76 4.66 0 690 -0.0
15/12/2015
4.76
 3,320 4.73 4.76 4.70 0 2,950 -0.0
14/12/2015
4.76
 800 4.73 4.76 4.73 0 500 -0.0
11/12/2015
4.70
 3,390 4.76 4.76 4.70 0 0 0
10/12/2015
4.80
 24,720 4.70 4.80 4.70 0 10 -0.0
09/12/2015
4.80
 6,050 4.80 4.80 4.76 0 0 0
08/12/2015
4.83
 17,990 4.87 4.87 4.73 0 0 0
07/12/2015
4.80
 13,440 4.80 4.87 4.80 0 1,500 -0.0
04/12/2015
4.87
 33,060 4.87 4.94 4.87 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |