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)
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
11/11/2014
3.10
 120,760 3.10 3.16 3.10 0 0 0
10/11/2014
3.10
 89,080 3.10 3.10 3.07 14,000 0 0.1
07/11/2014
3.07
 83,170 2.97 3.07 2.91 6,010 0 0.1
06/11/2014
2.97
 12,640 2.85 2.97 2.85 0 3,590 -0.0
05/11/2014
2.97
 41,720 2.97 2.97 2.85 0 0 0
04/11/2014
2.94
 33,850 2.97 2.97 2.85 0 0 0
03/11/2014
2.97
 89,350 2.94 3.04 2.94 0 0 0
31/10/2014
2.88
 39,310 2.81 2.88 2.81 0 0 0
30/10/2014
2.85
 51,290 2.88 2.91 2.81 0 0 0
29/10/2014
2.88
 8,520 2.94 2.94 2.85 0 0 0
28/10/2014
2.88
 59,390 2.85 2.91 2.78 0 0 0
27/10/2014
2.85
 81,700 2.94 2.97 2.85 0 0 0
24/10/2014
2.94
 87,850 3.00 3.04 2.85 0 2,000 -0.0
23/10/2014
2.94
 77,960 2.94 3.04 2.91 0 0 0
22/10/2014
2.94
 90,530 2.91 3.04 2.88 60 0 0.0
21/10/2014
2.94
 71,820 3.04 3.07 2.94 0 0 0
20/10/2014
2.97
 71,860 3.04 3.07 2.97 0 0 0
17/10/2014
3.04
 179,930 2.85 3.04 2.85 0 0 0
16/10/2014
2.88
 294,140 3.04 3.07 2.88 0 0 0
15/10/2014
3.00
 121,030 2.91 3.00 2.85 0 0 0
14/10/2014
2.94
 300,980 3.04 3.13 2.94 0 24,200 -0.2
13/10/2014
3.07
 182,340 3.07 3.16 2.94 0 800 -0.0
10/10/2014
3.07
 269,520 3.26 3.26 2.97 4,000 0 0.0
09/10/2014
3.16
 628,160 3.10 3.29 3.10 2,000 7,510 -0.1
08/10/2014
3.10
 172,060 3.07 3.10 2.94 0 0 0
07/10/2014
3.04
 208,400 3.16 3.19 2.97 0 5,000 -0.0
06/10/2014
3.16
 181,240 3.16 3.19 3.10 0 0 0
03/10/2014
3.16
 446,170 3.16 3.23 3.10 7,710 0 0.1
02/10/2014
3.04
 363,000 2.85 3.04 2.85 0 30,120 -0.3
01/10/2014
2.85
 385,550 2.78 2.88 2.78 0 0 0
30/09/2014
2.75
 256,030 2.75 2.85 2.75 0 0 0
29/09/2014
2.75
 203,540 2.75 2.88 2.75 0 0 0
26/09/2014
2.75
 293,760 2.62 2.78 2.59 3,000 0 0.0
25/09/2014
2.62
 23,430 2.53 2.62 2.50 0 0 0
24/09/2014
2.59
 58,920 2.62 2.66 2.53 0 0 0
23/09/2014
2.59
 380,670 2.47 2.59 2.47 0 1,000 -0.0
22/09/2014
2.43
 26,820 2.47 2.53 2.43 0 0 0
19/09/2014
2.47
 90,380 2.50 2.50 2.40 0 3,000 -0.0
18/09/2014
2.50
 63,320 2.56 2.56 2.50 0 500 -0.0
17/09/2014
2.56
 230,150 2.59 2.62 2.53 6,000 0 0.0
16/09/2014
2.50
 596,540 2.37 2.50 2.34 3,000 2,500 0.0
15/09/2014
2.34
 46,030 2.40 2.40 2.34 0 0 0
12/09/2014
2.40
 42,400 2.34 2.40 2.34 0 0 0
11/09/2014
2.37
 26,250 2.40 2.40 2.31 0 0 0
10/09/2014
2.37
 6,480 2.37 2.37 2.34 0 0 0
09/09/2014
2.34
 66,150 2.40 2.40 2.34 0 0 0
08/09/2014
2.47
 170,060 2.43 2.47 2.40 6,300 0 0.0
05/09/2014
2.43
 126,560 2.34 2.43 2.34 0 0 0
04/09/2014
2.31
 21,480 2.31 2.34 2.31 0 4,240 -0.0
03/09/2014
2.34
 98,480 2.31 2.40 2.31 0 0 0
29/08/2014
2.28
 5,540 2.31 2.31 2.28 0 0 0
28/08/2014
2.34
 16,690 2.37 2.37 2.34 0 0 0
27/08/2014
2.37
 51,830 2.24 2.37 2.24 0 0 0
26/08/2014
2.31
 43,200 2.28 2.31 2.24 0 0 0
25/08/2014
2.28
 35,620 2.31 2.34 2.28 0 0 0
22/08/2014
2.31
 13,620 2.28 2.31 2.28 0 0 0
21/08/2014
2.31
 63,610 2.31 2.31 2.28 0 0 0
20/08/2014
2.28
 19,510 2.28 2.28 2.24 0 0 0
19/08/2014
2.28
 78,120 2.24 2.28 2.21 0 5,000 -0.0
18/08/2014
2.28
 17,160 2.24 2.28 2.24 0 0 0
15/08/2014
2.31
 17,620 2.28 2.31 2.24 0 0 0
14/08/2014
2.34
 38,090 2.31 2.34 2.28 0 0 0
13/08/2014
2.37
 82,270 2.37 2.37 2.34 0 0 0
12/08/2014
2.37
 87,940 2.31 2.37 2.31 0 4,990 -0.0
11/08/2014
2.34
 79,080 2.28 2.34 2.28 0 0 0
08/08/2014
2.31
 185,270 2.21 2.31 2.21 0 1,000 -0.0
07/08/2014
2.18
 15,250 2.15 2.21 2.12 0 0 0
06/08/2014
2.21
 2,180 2.18 2.21 2.18 0 0 0
05/08/2014
2.18
 6,210 2.15 2.18 2.12 0 0 0
04/08/2014
2.18
 3,890 2.21 2.21 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |