CTCP Tập đoàn Công nghệ CMC (cmg)

35.55
0.30
(0.85%)
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
(2025-12-29) 		3.07 9.53% 11,372,500 131,700 5.1
31.68
37.90
35.55
2 tháng
(2025-12-01) 		1.30 3.82% 16,278,900 -13,100 -0.0
31.68
37.90
35.55
3 tháng
(2025-10-30) 		-2.30 -6.11% 28,177,700 -374,000 -12.5
31.68
38.09
35.55
6 tháng
(2025-08-01) 		-1.11 -3.06% 92,992,600 3,623,200 162.9
31.68
41.77
35.55
12 tháng
(2025-02-03) 		-5.52 -13.55% 251,638,300 6,353,463 316.8
26.23
41.77
35.55
24 tháng
(2024-02-15) 		1.92 5.75% 565,194,200 -12,152,525 -798.2
26.23
57.82
35.55
36 tháng
(2023-02-13) 		8.40 31.26% 590,304,900 -5,797,642 -521.8
25.19
57.82
35.55
60 tháng
(2021-02-23) 		20.62 140.88% 634,524,900 -47,011 -234.3
14.40
57.82
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2014
2.85
 13,310 2.85 2.85 2.81 0 0 0
22/12/2014
2.85
 26,910 2.91 2.91 2.85 0 0 0
19/12/2014
2.94
 2,400 2.94 2.94 2.94 1,900 0 0.0
18/12/2014
2.85
 210 2.85 2.85 2.85 0 0 0
17/12/2014
2.85
 55,620 2.85 2.85 2.75 0 0 0
16/12/2014
2.91
 71,090 2.85 2.91 2.78 0 0 0
15/12/2014
2.91
 27,370 2.88 2.94 2.88 0 0 0
12/12/2014
2.88
 12,390 2.88 2.91 2.85 0 0 0
11/12/2014
2.91
 35,100 2.85 2.91 2.85 0 1,480 -0.0
10/12/2014
2.85
 31,750 2.69 2.88 2.69 0 0 0
09/12/2014
2.78
 67,030 2.91 2.94 2.78 1,000 0 0.0
08/12/2014
2.97
 5,400 2.97 3.00 2.91 0 200 -0.0
05/12/2014
2.97
 2,890 2.97 2.97 2.94 400 0 0.0
04/12/2014
2.97
 53,910 2.97 3.04 2.94 0 0 0
03/12/2014
2.91
 78,180 2.91 2.94 2.91 0 0 0
02/12/2014
2.91
 60,090 2.91 2.97 2.85 0 5,200 -0.0
01/12/2014
2.91
 46,750 2.97 3.00 2.91 0 0 0
28/11/2014
2.94
 47,390 2.97 3.00 2.94 0 0 0
27/11/2014
3.04
 7,000 3.07 3.07 3.04 0 0 0
26/11/2014
2.97
 105,240 3.00 3.04 2.91 3,700 0 0.0
25/11/2014
2.94
 65,260 2.91 2.97 2.91 0 40,080 -0.4
24/11/2014
2.91
 134,960 3.00 3.07 2.91 0 60,920 -0.6
21/11/2014
3.04
 142,280 3.07 3.16 3.00 200 0 0.0
20/11/2014
3.07
 127,450 3.00 3.10 3.00 1,000 10 0.0
19/11/2014
3.00
 127,980 3.04 3.13 2.94 1,000 0 0.0
18/11/2014
3.04
 112,380 3.16 3.19 3.04 0 2,000 -0.0
17/11/2014
3.16
 133,350 3.32 3.32 3.16 0 0 0
14/11/2014
3.29
 59,410 3.35 3.35 3.19 8,000 0 0.1
13/11/2014
3.35
 351,590 3.29 3.41 3.29 0 0 0
12/11/2014
3.26
 204,930 3.16 3.29 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |