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) 		-5.10 -14.51% 7,402,000 -127,500 -4.1
29.25
35.15
29.80
2 tháng
(2026-01-19) 		-6.95 -18.78% 18,499,100 -165,900 -5.3
29.25
37.65
29.80
3 tháng
(2025-12-18) 		-2.09 -6.49% 27,062,800 -217,400 -6.8
29.25
37.90
29.80
6 tháng
(2025-09-19) 		-7 -18.88% 57,950,100 -923,500 -32.6
29.25
38.09
29.80
12 tháng
(2025-03-24) 		-7.40 -19.77% 233,720,600 4,639,178 245.2
26.23
41.77
29.80
24 tháng
(2024-03-28) 		-3.08 -9.29% 571,219,400 -13,758,823 -860.9
26.23
57.82
29.80
36 tháng
(2023-04-03) 		4.03 15.48% 603,423,300 -6,279,859 -539.2
25.96
57.82
29.80
60 tháng
(2021-04-13) 		14.67 95.36% 645,505,600 -428,611 -247.7
14.53
57.82
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2015
4.33
 19,600 4.11 4.39 4.11 100 0 0.0
25/08/2015
4.11
 39,400 4.24 4.24 4.02 5,000 0 0.1
24/08/2015
4.27
 39,680 4.33 4.33 4.05 5,210 0 0.1
21/08/2015
4.33
 20,610 4.36 4.36 4.30 5,110 6,300 -0.0
20/08/2015
4.36
 26,950 4.30 4.39 4.21 4,790 0 0.1
19/08/2015
4.43
 44,030 4.30 4.43 4.30 0 0 0
18/08/2015
4.43
 25,290 4.30 4.43 4.30 0 2,500 -0.0
17/08/2015
4.52
 8,010 4.33 4.52 4.30 0 0 0
14/08/2015
4.46
 1,230 4.46 4.46 4.46 230 0 0.0
13/08/2015
4.43
 42,240 4.46 4.58 4.39 0 0 0
12/08/2015
4.58
 23,510 4.52 4.58 4.46 10,000 0 0.1
11/08/2015
4.58
 17,610 4.46 4.62 4.46 10,000 0 0.1
10/08/2015
4.52
 108,250 4.62 4.62 4.52 36,720 0 0.5
07/08/2015
4.71
 16,110 4.74 4.74 4.68 1,000 0 0.0
06/08/2015
4.68
 59,970 4.62 4.68 4.55 25,780 0 0.4
05/08/2015
4.62
 150,540 4.62 4.62 4.39 49,670 0 0.7
04/08/2015
4.33
 12,660 4.33 4.43 4.33 0 0 0
03/08/2015
4.43
 51,390 4.27 4.46 4.24 8,900 0 0.1
31/07/2015
4.36
 22,910 4.30 4.39 4.27 0 0 0
30/07/2015
4.43
 45,770 4.46 4.46 4.27 0 0 0
29/07/2015
4.43
 6,750 4.52 4.52 4.33 0 310 -0.0
28/07/2015
4.33
 46,750 4.33 4.46 4.33 0 15,000 -0.2
27/07/2015
4.36
 123,600 4.55 4.55 4.36 0 15,000 -0.2
24/07/2015
4.43
 63,620 4.43 4.49 4.39 0 0 0
23/07/2015
4.39
 25,620 4.33 4.52 4.33 0 0 0
22/07/2015
4.39
 58,400 4.43 4.52 4.30 7,000 0 0.1
21/07/2015
4.49
 38,700 4.49 4.55 4.43 16,500 0 0.2
20/07/2015
4.55
 61,810 4.62 4.62 4.43 0 0 0
17/07/2015
4.55
 103,610 4.30 4.58 4.30 38,790 0 0.5
16/07/2015
4.30
 187,450 4.43 4.43 4.17 5,000 1,000 0.1
15/07/2015
4.43
 189,750 4.58 4.58 4.43 0 0 0
14/07/2015
4.68
 42,030 4.52 4.68 4.52 4,000 0 0.1
13/07/2015
4.55
 65,520 4.58 4.68 4.55 0 0 0
10/07/2015
4.68
 105,740 4.68 4.74 4.62 1,000 0 0.0
09/07/2015
4.68
 56,590 4.65 4.74 4.62 0 0 0
08/07/2015
4.68
 128,630 4.74 4.74 4.68 3,000 0 0.0
07/07/2015
4.74
 158,270 4.68 4.87 4.68 19,190 1,000 0.3
06/07/2015
4.68
 39,630 4.77 4.77 4.68 2,000 0 0.0
03/07/2015
4.71
 202,080 4.84 4.87 4.71 0 0 0
02/07/2015
4.81
 43,560 4.74 4.81 4.74 0 990 -0.0
01/07/2015
4.74
 148,920 4.93 4.93 4.62 600 4,080 -0.1
30/06/2015
4.93
 134,290 4.93 5.00 4.84 0 0 0
29/06/2015
5.00
 44,530 5.06 5.06 4.93 0 0 0
26/06/2015
5.06
 125,060 5.03 5.09 4.96 65,780 0 1.1
25/06/2015
5.03
 234,040 4.96 5.09 4.96 12,000 0 0.2
24/06/2015
5.00
 58,730 5.00 5.00 4.96 7,200 0 0.1
23/06/2015
5.00
 58,630 4.93 5.06 4.93 13,960 2,500 0.2
22/06/2015
5.00
 150,860 4.93 5.00 4.87 21,000 1,200 0.3
19/06/2015
4.93
 119,700 4.81 4.93 4.81 0 6,140 -0.1
18/06/2015
4.81
 111,280 4.77 4.90 4.77 10,730 0 0.2
17/06/2015
4.77
 157,540 4.68 4.84 4.68 0 0 0
16/06/2015
4.77
 169,450 4.93 4.93 4.77 0 0 0
15/06/2015
4.90
 67,040 4.81 5.00 4.81 2,200 0 0.0
12/06/2015
5.03
 310,250 4.84 5.03 4.84 139,290 0 2.2
11/06/2015
4.77
 536,320 4.49 4.77 4.46 0 3,080 -0.0
10/06/2015
4.49
 135,060 4.52 4.52 4.46 3,890 2,020 0.0
09/06/2015
4.52
 306,140 4.55 4.55 4.46 2,000 0 0.0
08/06/2015
4.52
 246,530 4.55 4.55 4.43 0 1,500 -0.0
05/06/2015
4.58
 205,080 4.55 4.62 4.52 5,000 0 0.1
04/06/2015
4.55
 154,100 4.55 4.62 4.52 0 0 0
03/06/2015
4.52
 318,260 4.58 4.68 4.49 42,180 0 0.6
02/06/2015
4.55
 470,810 4.39 4.68 4.39 227,850 0 3.3
01/06/2015
4.39
 286,210 4.52 4.58 4.39 300 0 0.0
29/05/2015
4.58
 227,260 4.77 4.77 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |