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
(2026-05-20) 		-0.85 -2.98% 6,449,500 -727,485 0
27
28.75
27.80
2 tháng
(2026-04-20) 		-1.30 -4.49% 11,822,600 -1,763,839 0
27
28.95
27.80
3 tháng
(2026-03-23) 		-0.50 -1.78% 18,377,200 -3,080,744 -29.5
27
29.45
27.80
6 tháng
(2025-12-22) 		-4.53 -14.08% 45,979,100 -3,460,344 -41.1
27
37.90
27.80
12 tháng
(2025-06-24) 		-5.44 -16.44% 188,090,000 1,393,093 186.5
27
41.77
27.80
24 tháng
(2024-07-01) 		-23.37 -45.81% 484,383,800 -12,093,472 -546.5
26.23
54.22
27.80
36 tháng
(2023-07-05) 		-2.44 -8.11% 619,777,700 -10,039,162 -595.1
26.23
57.82
27.80
60 tháng
(2021-07-15) 		12.46 82.04% 659,741,300 -3,783,155 -286.9
14.85
57.82
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2015
4.62
 217,330 4.33 4.62 4.36 0 0 0
15/10/2015
4.33
 14,280 4.30 4.33 4.27 0 0 0
14/10/2015
4.30
 4,900 4.30 4.30 4.24 100 0 0.0
13/10/2015
4.30
 16,180 4.30 4.33 4.30 0 0 0
12/10/2015
4.39
 21,550 4.30 4.43 4.30 0 0 0
09/10/2015
4.30
 50,320 4.39 4.43 4.27 0 0 0
08/10/2015
4.30
 38,440 4.39 4.39 4.27 0 0 0
07/10/2015
4.36
 40,630 4.52 4.52 4.36 0 0 0
06/10/2015
4.46
 59,660 4.36 4.46 4.36 0 0 0
05/10/2015
4.36
 15,980 4.30 4.43 4.30 0 0 0
02/10/2015
4.39
 77,120 4.30 4.46 4.30 39,060 0 0.5
01/10/2015
4.43
 9,990 4.49 4.49 4.43 9,450 0 0.1
30/09/2015
4.49
 32,940 4.39 4.49 4.27 0 0 0
29/09/2015
4.43
 6,510 4.33 4.43 4.33 0 0 0
28/09/2015
4.36
 16,480 4.49 4.49 4.36 3,500 0 0.0
25/09/2015
4.43
 68,100 4.46 4.55 4.39 0 3,500 -0.0
24/09/2015
4.49
 147,910 4.30 4.49 4.30 35,600 4,510 0.4
23/09/2015
4.30
 80,890 4.21 4.36 4.21 44,070 0 0.6
22/09/2015
4.30
 121,020 4.21 4.33 4.21 40,870 1,000 0.5
21/09/2015
4.27
 18,570 4.27 4.33 4.14 0 0 0
18/09/2015
4.36
 34,360 4.27 4.36 4.11 1,000 7,400 -0.1
17/09/2015
4.17
 7,110 4.24 4.24 4.17 0 1,810 -0.0
16/09/2015
4.24
 11,100 4.11 4.24 4.11 0 0 0
15/09/2015
4.11
 29,690 4.27 4.30 4.08 0 0 0
14/09/2015
4.30
 420 4.33 4.33 4.24 0 0 0
11/09/2015
4.36
 11,400 4.21 4.36 4.17 0 0 0
10/09/2015
4.21
 44,240 4.24 4.27 4.21 200 0 0.0
09/09/2015
4.24
 51,480 4.30 4.39 4.24 0 0 0
08/09/2015
4.39
 9,370 4.39 4.39 4.27 100 1,690 -0.0
07/09/2015
4.39
 1,100 4.30 4.39 4.30 0 0 0
04/09/2015
4.46
 13,110 4.39 4.49 4.39 7,220 0 0.1
03/09/2015
4.43
 380,020 4.33 4.49 4.33 200,810 299,910 -1.4
01/09/2015
4.36
 246,020 4.33 4.36 4.30 218,120 0 3.0
31/08/2015
4.30
 0 4.30 4.30 4.30 0 0 0
28/08/2015
4.30
 109,460 4.30 4.49 4.30 48,900 65,780 -0.2
27/08/2015
4.30
 11,440 4.52 4.52 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |