CTCP Tập đoàn Công nghệ CMC (cmg)

27.80
0.15
(0.54%)
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)
14/06/2016
4.71
 11,140 4.74 4.74 4.71 1,500 6,450 -0.1
13/06/2016
4.74
 44,290 4.71 4.77 4.71 0 0 0
10/06/2016
4.62
 48,600 4.62 4.68 4.62 0 44,500 -0.6
09/06/2016
4.68
 7,600 4.68 4.68 4.58 0 0 0
08/06/2016
4.65
 140 4.90 4.90 4.65 0 0 0
07/06/2016
4.77
 11,990 4.93 4.93 4.58 2,500 0 0.0
06/06/2016
4.74
 5,600 4.74 4.74 4.68 0 0 0
03/06/2016
4.71
 6,490 4.71 4.71 4.65 0 0 0
02/06/2016
4.71
 10,640 4.71 4.71 4.65 0 0 0
01/06/2016
4.74
 5,820 4.68 4.74 4.68 0 0 0
31/05/2016
4.74
 12,520 4.74 4.74 4.74 0 0 0
30/05/2016
4.74
 10,820 4.62 4.77 4.62 0 0 0
27/05/2016
4.74
 300 4.74 4.74 4.74 0 0 0
26/05/2016
4.71
 5,390 4.74 4.74 4.65 0 0 0
25/05/2016
4.71
 27,000 4.74 4.74 4.68 0 0 0
24/05/2016
4.77
 2,300 4.77 4.77 4.74 0 0 0
23/05/2016
4.81
 1,000 4.81 4.81 4.81 0 0 0
20/05/2016
4.81
 1,000 4.81 4.81 4.81 0 0 0
19/05/2016
4.74
 6,010 4.87 4.87 4.71 150 0 0.0
18/05/2016
4.87
 8,300 4.87 4.90 4.84 0 0 0
17/05/2016
4.87
 41,430 4.74 4.87 4.74 24,000 0 0.4
16/05/2016
4.74
 650 4.74 4.74 4.74 0 0 0
13/05/2016
4.74
 39,160 4.74 4.77 4.62 31,460 0 0.5
12/05/2016
4.74
 30,420 4.71 4.74 4.62 14,200 0 0.2
11/05/2016
4.65
 27,130 4.68 4.71 4.62 0 400 -0.0
10/05/2016
4.68
 1,200 4.68 4.68 4.68 0 0 0
09/05/2016
4.71
 230 4.65 4.71 4.65 0 0 0
06/05/2016
4.71
 26,820 4.65 4.81 4.65 0 3,000 -0.0
05/05/2016
4.65
 31,790 4.62 4.68 4.58 0 0 0
04/05/2016
4.62
 11,430 4.58 4.62 4.58 0 0 0
29/04/2016
4.58
 28,740 4.62 4.68 4.58 0 3,000 -0.0
28/04/2016
4.68
 16,010 4.65 4.68 4.58 960 0 0.0
27/04/2016
4.71
 13,850 4.62 4.71 4.62 0 0 0
26/04/2016
4.65
 32,690 4.81 4.84 4.62 0 0 0
25/04/2016
4.81
 47,920 4.74 4.81 4.74 5,000 0 0.1
22/04/2016
4.74
 26,970 4.87 4.87 4.74 0 0 0
21/04/2016
4.71
 25,800 4.62 4.87 4.62 1,000 0 0.0
20/04/2016
4.62
 18,810 4.55 4.62 4.49 0 5,000 -0.1
19/04/2016
4.65
 12,180 4.71 4.71 4.58 0 0 0
15/04/2016
4.65
 21,000 4.65 4.71 4.65 0 5,800 -0.1
14/04/2016
4.65
 12,090 4.55 4.65 4.55 1,000 0 0.0
13/04/2016
4.62
 23,270 4.62 4.65 4.58 0 0 0
12/04/2016
4.62
 24,350 4.81 4.81 4.62 0 0 0
11/04/2016
4.81
 17,230 4.93 4.93 4.77 6,000 0 0.1
08/04/2016
4.81
 2,390 4.84 4.84 4.74 0 0 0
07/04/2016
4.84
 14,230 4.74 4.93 4.74 0 0 0
06/04/2016
4.68
 29,200 4.71 4.74 4.58 0 200 -0.0
05/04/2016
4.71
 10,350 4.74 4.81 4.68 0 0 0
04/04/2016
4.58
 23,200 4.87 4.90 4.58 5,000 2,500 0.0
01/04/2016
4.84
 26,570 4.93 5.00 4.84 0 0 0
31/03/2016
4.93
 7,570 5.00 5.06 4.93 0 0 0
30/03/2016
5.06
 16,380 5.06 5.09 4.96 0 0 0
29/03/2016
5.06
 7,490 5.06 5.06 5.00 0 0 0
28/03/2016
5.06
 48,990 5.09 5.09 5.00 0 0 0
25/03/2016
5.03
 33,970 5.03 5.06 5.03 0 1,000 -0.0
24/03/2016
5.09
 15,600 5.09 5.12 5.09 0 0 0
23/03/2016
5.15
 32,250 5.15 5.15 5.06 8,230 2,640 0.1
22/03/2016
5.15
 73,750 5.06 5.15 5.03 0 4,000 -0.1
21/03/2016
5.12
 34,310 5.12 5.15 5.12 0 0 0
18/03/2016
5.15
 15,030 5.09 5.22 5.09 0 0 0
17/03/2016
5.15
 33,040 5.15 5.22 5.15 0 0 0
16/03/2016
5.22
 62,870 5.15 5.22 5.06 0 0 0
15/03/2016
5.22
 38,990 5.19 5.31 5.19 1,500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |