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)
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
28/05/2015
4.77
 459,330 4.68 4.84 4.62 141,250 0 2.1
27/05/2015
4.68
 764,490 4.43 4.71 4.43 33,900 0 0.5
26/05/2015
4.43
 351,060 4.43 4.49 4.33 52,000 10,000 0.6
25/05/2015
4.52
 208,230 4.58 4.62 4.43 1,460 0 0.0
22/05/2015
4.49
 388,320 4.39 4.58 4.30 103,570 0 1.4
21/05/2015
4.39
 335,800 4.33 4.43 4.33 38,500 0 0.5
20/05/2015
4.33
 694,260 4.11 4.36 4.08 184,680 0 2.5
19/05/2015
4.11
 568,860 3.86 4.11 3.86 84,000 0 1.0
18/05/2015
3.86
 233,630 3.83 3.92 3.76 121,070 0 1.5
15/05/2015
3.86
 43,930 3.89 3.89 3.79 6,000 0 0.1
14/05/2015
3.89
 86,860 3.89 3.89 3.83 14,070 1,800 0.1
13/05/2015
3.92
 55,110 3.89 3.92 3.79 0 0 0
12/05/2015
3.86
 68,920 3.95 3.95 3.79 0 200 -0.0
11/05/2015
3.95
 201,170 3.95 4.05 3.95 1,500 0 0.0
08/05/2015
3.79
 42,180 3.73 3.79 3.70 0 0 0
07/05/2015
3.70
 78,710 3.73 3.73 3.70 45,400 0 0.5
06/05/2015
3.70
 26,250 3.79 3.79 3.67 0 0 0
05/05/2015
3.76
 54,160 3.60 3.76 3.57 0 0 0
04/05/2015
3.60
 104,180 3.67 3.70 3.60 0 0 0
27/04/2015
3.70
 64,880 3.70 3.73 3.70 0 0 0
24/04/2015
3.70
 73,000 3.70 3.73 3.67 0 0 0
23/04/2015
3.70
 57,460 3.67 3.73 3.67 0 0 0
22/04/2015
3.70
 107,020 3.70 3.70 3.64 0 0 0
21/04/2015
3.67
 283,860 3.79 3.83 3.64 0 0 0
20/04/2015
3.79
 91,050 3.83 3.86 3.79 0 0 0
17/04/2015
3.86
 124,790 3.76 3.92 3.76 0 0 0
16/04/2015
3.76
 135,100 3.83 3.83 3.76 0 0 0
15/04/2015
3.83
 168,830 3.83 3.89 3.76 0 0 0
14/04/2015
3.83
 188,780 3.89 3.92 3.79 0 7,420 -0.1
13/04/2015
3.89
 502,000 3.79 3.98 3.79 0 0 0
10/04/2015
3.79
 161,500 3.76 3.79 3.70 0 0 0
09/04/2015
3.73
 143,230 3.70 3.73 3.64 0 0 0
08/04/2015
3.67
 49,690 3.67 3.70 3.60 0 0 0
07/04/2015
3.60
 210,850 3.51 3.67 3.51 0 0 0
06/04/2015
3.48
 29,450 3.45 3.51 3.45 0 0 0
03/04/2015
3.51
 79,480 3.45 3.57 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |