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)
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
02/04/2015
3.51
 72,880 3.51 3.51 3.41 0 0 0
01/04/2015
3.48
 89,380 3.57 3.57 3.48 0 0 0
31/03/2015
3.57
 69,920 3.57 3.60 3.57 0 0 0
30/03/2015
3.57
 162,080 3.57 3.60 3.54 0 0 0
27/03/2015
3.54
 43,070 3.70 3.70 3.51 0 0 0
26/03/2015
3.64
 136,480 3.45 3.73 3.41 0 0 0
25/03/2015
3.51
 72,090 3.51 3.57 3.45 0 0 0
24/03/2015
3.51
 194,490 3.57 3.57 3.48 0 0 0
23/03/2015
3.60
 139,940 3.67 3.67 3.51 600 0 0.0
20/03/2015
3.60
 367,200 3.45 3.67 3.45 0 0 0
19/03/2015
3.45
 181,920 3.41 3.54 3.38 0 0 0
18/03/2015
3.35
 139,240 3.41 3.41 3.32 0 0 0
17/03/2015
3.35
 220,730 3.19 3.38 3.16 0 0 0
16/03/2015
3.19
 184,560 3.32 3.32 3.16 0 0 0
13/03/2015
3.32
 92,630 3.45 3.48 3.26 0 0 0
12/03/2015
3.38
 151,480 3.32 3.38 3.32 0 0 0
11/03/2015
3.16
 545,700 2.97 3.16 2.97 0 14,870 -0.1
10/03/2015
2.97
 106,790 2.94 2.97 2.94 0 4,000 -0.0
09/03/2015
2.94
 13,370 3.00 3.00 2.88 0 0 0
06/03/2015
2.97
 54,900 2.94 2.97 2.88 0 0 0
05/03/2015
2.88
 67,670 2.94 2.94 2.85 0 0 0
04/03/2015
2.94
 36,930 2.91 2.94 2.91 0 0 0
03/03/2015
2.94
 22,910 2.94 2.94 2.91 0 0 0
02/03/2015
2.94
 330 2.94 2.94 2.94 0 0 0
27/02/2015
2.94
 5,400 2.94 2.94 2.88 0 0 0
26/02/2015
2.94
 1,070 2.85 2.94 2.85 0 0 0
25/02/2015
2.94
 29,670 2.91 2.94 2.81 0 0 0
24/02/2015
2.97
 1,020 2.97 2.97 2.97 0 0 0
13/02/2015
2.94
 17,210 2.91 2.94 2.85 0 0 0
12/02/2015
3.00
 12,150 2.94 3.00 2.91 0 0 0
11/02/2015
2.97
 21,660 2.94 2.97 2.88 0 0 0
10/02/2015
2.97
 59,500 2.88 2.97 2.88 0 0 0
09/02/2015
2.85
 750 2.85 2.85 2.85 0 0 0
06/02/2015
2.88
 10,070 2.78 2.88 2.69 0 0 0
05/02/2015
2.88
 17,500 2.88 2.88 2.88 0 0 0
04/02/2015
2.88
 5,130 2.62 2.88 2.62 0 0 0
03/02/2015
2.81
 19,030 2.81 2.81 2.81 0 0 0
02/02/2015
2.85
 26,010 2.88 2.91 2.85 0 0 0
30/01/2015
2.97
 6,470 3.00 3.00 2.88 0 0 0
29/01/2015
2.97
 40 2.94 2.97 2.91 0 0 0
28/01/2015
2.91
 22,050 2.94 2.94 2.91 500 0 0.0
27/01/2015
2.97
 1,430 3.00 3.00 2.91 0 0 0
26/01/2015
3.00
 28,520 2.97 3.00 2.97 6,030 0 0.1
23/01/2015
3.00
 62,420 3.00 3.04 2.97 0 0 0
22/01/2015
2.97
 23,800 2.94 2.97 2.88 0 0 0
21/01/2015
2.91
 9,030 2.97 2.97 2.85 0 0 0
20/01/2015
2.91
 15,340 2.91 2.94 2.88 3,000 0 0.0
19/01/2015
2.91
 51,720 2.94 2.97 2.91 14,870 0 0.1
16/01/2015
2.94
 26,610 2.88 2.94 2.88 0 0 0
15/01/2015
2.88
 41,650 2.81 2.88 2.81 0 0 0
14/01/2015
2.88
 48,040 2.72 2.88 2.69 0 0 0
13/01/2015
2.72
 16,320 2.69 2.72 2.69 4,000 0 0.0
12/01/2015
2.69
 16,430 2.69 2.72 2.69 1,500 0 0.0
09/01/2015
2.72
 22,140 2.62 2.72 2.59 0 0 0
08/01/2015
2.69
 10,850 2.69 2.69 2.62 0 0 0
07/01/2015
2.66
 2,970 2.69 2.72 2.62 0 0 0
06/01/2015
2.75
 1,630 2.75 2.75 2.72 0 0 0
05/01/2015
2.75
 2,830 2.85 2.85 2.75 0 0 0
31/12/2014
2.81
 7,820 2.72 2.85 2.72 0 0 0
30/12/2014
2.78
 56,720 2.72 2.78 2.62 0 0 0
29/12/2014
2.81
 6,380 2.75 2.81 2.69 0 0 0
26/12/2014
2.81
 7,520 2.69 2.81 2.69 0 0 0
25/12/2014
2.81
 23,200 2.81 2.85 2.81 4,310 0 0.0
24/12/2014
2.81
 1,200 2.81 2.81 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |