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)
14/03/2016
5.31
 18,030 5.22 5.31 5.22 2,000 0 0.0
11/03/2016
5.31
 126,560 5.15 5.38 5.15 0 0 0
10/03/2016
5.15
 57,560 5.15 5.19 5.12 0 0 0
09/03/2016
5.15
 50,900 5.15 5.28 5.15 0 0 0
08/03/2016
5.28
 94,330 5.31 5.31 5.12 0 0 0
07/03/2016
5.34
 73,700 5.34 5.38 5.31 3,600 0 0.1
04/03/2016
5.31
 110,980 5.34 5.34 5.22 3,000 0 0.0
03/03/2016
5.22
 333,430 4.90 5.22 4.93 105,000 5,000 1.6
02/03/2016
4.90
 23,400 4.96 4.96 4.87 0 0 0
01/03/2016
4.93
 67,850 4.87 4.93 4.81 0 0 0
29/02/2016
4.93
 84,390 5.00 5.06 4.87 16,000 90 0.2
26/02/2016
5.00
 41,650 5.00 5.00 4.96 1,620 5,000 -0.1
25/02/2016
5.00
 222,310 4.87 5.06 4.87 26,970 1,000 0.4
24/02/2016
4.87
 40,890 4.87 4.87 4.77 0 940 -0.0
23/02/2016
4.87
 95,120 4.87 4.93 4.84 0 5,060 -0.1
22/02/2016
4.87
 35,110 4.84 4.93 4.84 0 2,610 -0.0
19/02/2016
4.84
 230,360 4.90 5.03 4.84 480 11,330 -0.2
18/02/2016
4.90
 64,080 5.12 5.12 4.90 0 0 0
17/02/2016
4.96
 130,860 4.93 5.00 4.90 61,830 0 1.0
16/02/2016
4.84
 324,010 4.52 4.84 4.52 164,840 20,000 2.1
15/02/2016
4.52
 2,170 4.55 4.55 4.49 100 0 0.0
05/02/2016
4.58
 192,650 4.43 4.58 4.43 174,740 11,000 2.3
04/02/2016
4.46
 44,620 4.46 4.46 4.46 41,620 0 0.6
03/02/2016
4.46
 27,870 4.43 4.46 4.43 20,470 0 0.3
02/02/2016
4.43
 77,490 4.49 4.49 4.43 76,480 0 1.1
01/02/2016
4.49
 0 4.49 4.49 4.49 0 0 0
29/01/2016
4.49
 5,210 4.36 4.49 4.36 0 0 0
28/01/2016
4.43
 47,130 4.43 4.52 4.36 35,770 0 0.5
27/01/2016
4.39
 90,190 4.39 4.46 4.39 50,500 0 0.7
26/01/2016
4.39
 38,650 4.30 4.39 4.27 36,320 0 0.5
25/01/2016
4.30
 79,460 4.27 4.30 4.24 52,910 0 0.7
22/01/2016
4.14
 10,620 4.11 4.17 4.11 0 0 0
21/01/2016
4.17
 17,970 4.33 4.33 4.08 0 0 0
20/01/2016
4.14
 39,490 4.21 4.24 4.14 0 0 0
19/01/2016
4.27
 1,160 4.24 4.27 4.24 0 0 0
18/01/2016
4.27
 21,010 4.21 4.27 4.05 0 0 0
15/01/2016
4.33
 13,210 4.36 4.36 4.33 4,410 10,000 -0.1
14/01/2016
4.36
 3,560 4.36 4.36 4.30 0 0 0
13/01/2016
4.36
 16,580 4.52 4.52 4.36 670 0 0.0
12/01/2016
4.43
 12,940 4.36 4.43 4.36 0 0 0
11/01/2016
4.39
 5,590 4.30 4.39 4.30 0 1,180 -0.0
08/01/2016
4.36
 7,370 4.36 4.36 4.24 0 0 0
07/01/2016
4.36
 14,100 4.43 4.43 4.36 2,000 0 0.0
06/01/2016
4.52
 27,330 4.43 4.52 4.39 15,490 0 0.2
05/01/2016
4.43
 17,240 4.52 4.52 4.43 0 0 0
04/01/2016
4.62
 12,990 4.62 4.62 4.43 0 0 0
31/12/2015
4.71
 83,490 4.49 4.71 4.46 0 0 0
30/12/2015
4.58
 72,090 4.58 4.58 4.43 0 0 0
29/12/2015
4.39
 41,530 4.46 4.46 4.39 5,000 0 0.1
28/12/2015
4.46
 39,520 4.46 4.46 4.43 12,000 0 0.2
25/12/2015
4.46
 8,760 4.43 4.52 4.43 0 800 -0.0
24/12/2015
4.49
 28,120 4.46 4.49 4.43 2,620 0 0.0
23/12/2015
4.46
 51,240 4.49 4.52 4.43 13,780 0 0.2
22/12/2015
4.49
 19,390 4.49 4.49 4.43 0 0 0
21/12/2015
4.49
 7,080 4.55 4.55 4.49 4,300 0 0.1
18/12/2015
4.58
 58,980 4.68 4.74 4.58 0 0 0
17/12/2015
4.62
 126,590 4.43 4.62 4.43 800 0 0.0
16/12/2015
4.33
 27,030 4.27 4.33 4.24 0 690 -0.0
15/12/2015
4.33
 3,320 4.30 4.33 4.27 0 2,950 -0.0
14/12/2015
4.33
 800 4.30 4.33 4.30 0 500 -0.0
11/12/2015
4.27
 3,390 4.33 4.33 4.27 0 0 0
10/12/2015
4.36
 24,720 4.27 4.36 4.27 0 10 -0.0
09/12/2015
4.36
 6,050 4.36 4.36 4.33 0 0 0
08/12/2015
4.39
 17,990 4.43 4.43 4.30 0 0 0
07/12/2015
4.36
 13,440 4.36 4.43 4.36 0 1,500 -0.0
04/12/2015
4.43
 33,060 4.43 4.49 4.43 0 1,500 -0.0
03/12/2015
4.49
 14,490 4.52 4.52 4.49 0 0 0
02/12/2015
4.58
 3,020 4.58 4.58 4.43 0 0 0
01/12/2015
4.49
 6,160 4.49 4.49 4.43 1,500 1,500 0
30/11/2015
4.49
 3,280 4.52 4.52 4.43 480 0 0.0
27/11/2015
4.49
 3,010 4.49 4.52 4.49 0 60 -0.0
26/11/2015
4.49
 6,040 4.65 4.65 4.49 0 0 0
25/11/2015
4.65
 13,730 4.62 4.65 4.55 11,000 0 0.2
24/11/2015
4.62
 6,110 4.55 4.68 4.43 0 0 0
23/11/2015
4.55
 35,370 4.55 4.62 4.55 32,520 0 0.5
20/11/2015
4.58
 34,900 4.52 4.58 4.52 24,560 0 0.4
19/11/2015
4.55
 2,900 4.58 4.58 4.49 0 0 0
18/11/2015
4.55
 25,910 4.65 4.65 4.55 0 0 0
17/11/2015
4.65
 7,970 4.58 4.74 4.58 0 900 -0.0
16/11/2015
4.68
 48,140 4.55 4.74 4.55 13,220 10,430 0.0
13/11/2015
4.49
 16,050 4.55 4.55 4.43 0 0 0
12/11/2015
4.58
 24,100 4.55 4.62 4.52 0 0 0
11/11/2015
4.58
 5,850 4.62 4.62 4.55 0 1,000 -0.0
10/11/2015
4.58
 44,280 4.62 4.68 4.58 0 310 -0.0
09/11/2015
4.52
 27,680 4.52 4.58 4.49 3,000 0 0.0
06/11/2015
4.52
 8,230 4.62 4.62 4.52 0 0 0
05/11/2015
4.62
 60,330 4.58 4.65 4.52 0 0 0
04/11/2015
4.62
 44,170 4.71 4.71 4.55 0 0 0
03/11/2015
4.74
 11,310 4.62 4.74 4.62 0 0 0
02/11/2015
4.68
 52,360 4.84 4.84 4.68 0 0 0
30/10/2015
4.84
 44,980 4.87 4.87 4.77 2,000 5,000 -0.0
29/10/2015
4.81
 102,380 4.81 4.87 4.81 0 0 0
28/10/2015
4.87
 162,330 4.74 4.87 4.74 3,740 0 0.1
27/10/2015
4.77
 39,640 4.87 4.87 4.77 1,820 0 0.0
26/10/2015
4.84
 146,840 4.81 4.90 4.74 2,000 0 0.0
23/10/2015
4.81
 97,400 4.90 4.90 4.74 0 0 0
22/10/2015
4.84
 140,280 4.58 4.90 4.58 1,180 0 0.0
21/10/2015
4.65
 69,700 4.58 4.65 4.55 0 0 0
20/10/2015
4.58
 35,830 4.74 4.74 4.58 0 0 0
19/10/2015
4.74
 59,610 4.65 4.84 4.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |