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
(2026-04-01) 		-1.30 -4.47% 6,178,700 -1,259,897 -6.2
27.65
29.45
27.80
2 tháng
(2026-03-02) 		-5.35 -16.14% 15,049,500 -2,442,097 -41.0
27.65
33.15
27.80
3 tháng
(2026-02-02) 		-9.30 -25.07% 22,411,500 -2,497,597 -42.9
27.65
37.10
27.80
6 tháng
(2025-11-03) 		-8.93 -24.31% 49,097,200 -3,306,497 -73.0
27.65
37.90
27.80
12 tháng
(2025-05-06) 		-2.43 -8.03% 221,182,400 1,098,549 175.3
27.65
41.77
27.80
24 tháng
(2024-05-13) 		-20.03 -41.88% 553,695,100 -17,519,420 -952.8
26.23
57.82
27.80
36 tháng
(2023-05-17) 		1.52 5.79% 611,831,200 -8,789,215 -584.7
25.96
57.82
27.80
60 tháng
(2021-05-27) 		12.38 80.23% 652,839,600 -2,553,708 -278.4
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)
10/07/2025
39.09
 2,317,200 37.73 39.68 37.68 223,600 17,952 0
09/07/2025
37.32
 2,178,900 38 38.09 37.32 16,100 366,811 0
08/07/2025
37.86
 2,141,300 37.55 37.95 37.09 339,000 153,000 7.7
07/07/2025
37.27
 1,678,500 37.73 38.14 37.09 8,700 215,200 -8.6
04/07/2025
37.59
 2,267,200 37.14 38.05 37 109,700 217,300 -4.4
03/07/2025
37.09
 2,847,600 37.27 38 36.45 585,700 169,000 17.1
02/07/2025
37.09
 3,527,300 38.55 38.64 36.50 109,700 451,100 -14.2
01/07/2025
38.45
 2,843,000 37.68 38.91 37.18 197,000 63,900 5.5
30/06/2025
37.55
 4,195,300 36.59 37.95 36.59 146,100 174,200 -1.2
27/06/2025
35.50
 3,202,400 33.45 35.50 33.45 566,200 53,600 19.4
26/06/2025
33.18
 859,700 33.59 33.59 33.09 91,800 119,500 -1.0
25/06/2025
33.27
 1,349,100 33.27 34 33.27 86,200 96,000 -0.4
24/06/2025
33.09
 1,150,200 32.77 33.55 32.77 67,900 78,200 -0.4
23/06/2025
32.55
 957,100 32.55 32.73 31.82 41,100 90,000 -1.7
20/06/2025
32.91
 774,000 32.91 33.27 32.77 76,900 134,900 -2.1
19/06/2025
32.91
 959,500 33.32 33.32 32.73 700 256,300 -9.3
18/06/2025
33.32
 1,708,900 33.14 34.09 33.09 82,900 232,300 -5.6
17/06/2025
32.95
 1,089,500 33.59 33.59 32.91 24,500 174,200 -5.5
16/06/2025
33.45
 2,663,800 31.82 33.64 31.59 407,200 166,600 8.6
13/06/2025
31.86
 1,438,800 32.09 32.09 31.55 2,200 67,000 -2.3
12/06/2025
32.27
 940,700 32.73 32.73 32.23 26,700 68,600 -1.5
11/06/2025
32.36
 2,334,100 31.27 32.50 30.95 493,700 89,600 14.3
10/06/2025
31
 739,800 31.09 31.86 31 73,800 168,500 -3.2
09/06/2025
31.18
 642,100 31.64 31.64 31.18 14,500 1,600 0.4
06/06/2025
31.50
 858,900 32.36 32.36 31.50 4,400 115,100 -3.9
05/06/2025
32.14
 1,137,300 31.82 32.36 31.68 260,700 6,300 8.9
04/06/2025
31.77
 1,091,700 32.59 32.59 31.68 31,800 142,700 -3.9
03/06/2025
32.14
 1,175,000 31.64 32.73 31.64 128,200 39,700 3.1
02/06/2025
31.50
 973,200 32.27 32.27 31.23 5,700 90,000 -2.9
30/05/2025
30.86
 778,100 31.36 31.73 30.86 54,200 76,800 -0.8
29/05/2025
31.18
 616,200 31.68 31.73 31.09 600 4,700 -0.1
28/05/2025
31.36
 1,156,900 31.64 32.05 31.18 7,700 35,400 -1.0
27/05/2025
31.41
 1,054,500 30.91 31.68 30.86 146,300 34,400 3.9
26/05/2025
30.73
 925,900 30.36 30.82 29.86 143,800 139,500 0.1
23/05/2025
30.36
 704,100 30.32 30.82 30.18 73,400 37,300 1.2
22/05/2025
30.18
 1,635,500 31.09 31.09 30 31,699 340,309 0
21/05/2025
31.14
 961,700 31.73 31.77 30.91 19,100 192,400 -5.9
20/05/2025
31.77
 808,700 31.36 31.82 30.95 21,900 84,700 -2.2
19/05/2025
31.09
 1,247,000 31.77 31.77 31.09 75,200 200,811 0
16/05/2025
31.86
 1,499,600 32.91 32.91 31.77 28,600 125,105 0
15/05/2025
32.91
 1,477,400 33.55 33.64 32.32 87,200 194,051 0
14/05/2025
32.82
 2,514,400 31.23 32.86 31.23 499,886 96,500 0
13/05/2025
31.14
 1,443,900 31.18 31.50 31 128,900 124,400 0
12/05/2025
30.82
 1,040,100 30.73 31.18 30.64 39,000 30,400 0
09/05/2025
30.64
 1,139,400 30.82 31.09 30.45 17,100 174,000 0
08/05/2025
30.68
 1,311,500 30.68 31.09 29.91 97,000 294,900 0
07/05/2025
30.41
 1,400,800 30.36 31.18 30.27 6,500 366,400 0
06/05/2025
30.23
 1,555,200 29.64 30.91 29.64 111,600 166,500 0
05/05/2025
29.36
 588,600 28.91 29.36 28.59 124,700 40,100 0
29/04/2025
28.59
 404,900 28.77 28.91 28.45 69,500 45,000 0.8
28/04/2025
28.73
 340,900 28.91 29.32 28.64 65,350 28,000 1.2
25/04/2025
28.82
 510,900 29.64 29.68 28.77 66,800 36,200 1.0
24/04/2025
29.09
 751,900 28.95 29.77 28.45 186,400 27,600 5.1
23/04/2025
28.59
 474,400 28.64 28.82 28.18 138,300 40,700 3.1
22/04/2025
27.91
 1,535,900 28.55 28.55 26.73 469,400 252,460 6.4
21/04/2025
28.73
 457,000 29.73 29.77 28.68 46,800 114,223 -2.2
18/04/2025
29.55
 1,034,100 28.64 30.23 28.64 234,700 63,800 5.5
17/04/2025
28.45
 562,600 27.27 28.50 27.27 197,000 11,600 5.8
16/04/2025
27.55
 887,100 28.91 29.09 27.55 168,790 98,500 2.2
15/04/2025
29.14
 1,195,300 29.68 29.77 29.09 197,300 93,700 3.4
14/04/2025
30.50
 821,300 31.55 31.55 30.27 21,400 327,500 -10.3
11/04/2025
30
 1,654,500 28.05 30 27.91 324,325 77,800 7.7
10/04/2025
28.05
 823,600 28.05 28.05 28.05 44,000 3,400 1.3
09/04/2025
26.23
 1,992,100 26.23 26.91 26.23 389,470 57,506 9.6
08/04/2025
28.18
 541,200 28.18 28.82 28.18 93,660 12,100 2.5
04/04/2025
30.27
 1,840,500 30.27 30.73 30.27 29,700 171,600 -4.7
03/04/2025
32.55
 903,700 32.55 34.36 32.55 13,900 61,300 -1.7
02/04/2025
34.95
 332,200 35.09 35.36 34.64 25,780 149,700 -4.8
01/04/2025
35.05
 450,200 34.68 35.18 34.68 272,620 43,500 8.8
31/03/2025
34.55
 793,900 35.45 35.45 34.09 33,710 7,368 1.0
28/03/2025
35.73
 257,400 36.32 36.32 35.73 9,900 17,500 -0.3
27/03/2025
36.32
 662,200 35.91 36.55 35.59 118,200 46,700 2.8
26/03/2025
36.09
 1,406,100 37.32 37.32 35.82 29,400 147,016 -4.8
25/03/2025
37.32
 447,500 37.50 37.64 37.32 0 0 0
24/03/2025
37.45
 358,900 37.73 38 37.32 6,200 95,700 -3.7
21/03/2025
37.73
 476,100 37.41 37.95 37.41 0 0 0
20/03/2025
37.41
 574,100 37.41 37.82 36.95 104,600 8,397 4.0
19/03/2025
37.41
 572,000 38 38.09 37.36 124,825 30,600 3.9
18/03/2025
37.91
 563,800 37.32 38.09 37.32 225,930 5,399 9.2
17/03/2025
37.36
 585,700 37.95 38.05 37.32 27,700 6,600 0.9
14/03/2025
37.73
 1,205,300 38.91 38.91 37.55 104,697 30,060 3.2
13/03/2025
38.59
 843,900 38.64 39.45 38.55 29,800 14,200 0.7
12/03/2025
38.41
 1,808,600 39.18 39.41 38.41 103,700 92,000 0.5
11/03/2025
39.18
 1,602,500 39.14 39.36 39.05 92,800 48,976 1.9
10/03/2025
39.95
 910,000 40.45 40.45 39.91 12,100 145,498 -5.9
07/03/2025
40.32
 596,200 40.73 40.77 40.27 9,200 4,862 0.2
06/03/2025
40.55
 1,053,600 40.14 40.73 40 41,700 146,401 -4.6
05/03/2025
40
 644,900 40.14 40.59 40 119,500 5,920 5.0
04/03/2025
40.14
 1,093,200 40.14 40.23 39.86 94,800 47,895 2.1
03/03/2025
40.32
 646,400 40.36 40.73 40.27 19,630 25,200 -0.2
28/02/2025
40.36
 793,900 40.41 40.59 40.23 75,500 16,623 2.6
27/02/2025
40.41
 526,300 40.82 40.82 40.27 2,400 500 0.1
26/02/2025
40.55
 952,600 40.23 40.91 40.18 43,500 81,393 -1.7
25/02/2025
40.18
 939,900 40.27 40.55 40 100 14,500 -0.6
24/02/2025
40.14
 1,668,600 40.64 40.64 40 7,300 138,500 -5.8
21/02/2025
40.64
 880,000 40.91 40.91 40.50 52,200 18,100 1.5
20/02/2025
40.82
 676,700 41.23 41.32 40.77 37,000 22,700 0.6
19/02/2025
41.14
 1,060,600 40.59 41.18 40.45 287,600 59,405 10.3
18/02/2025
40.55
 590,500 40.55 40.82 40.45 5,000 3,863 0.1
17/02/2025
40.50
 917,400 40.91 40.91 40.50 68,500 23,450 2.0

Chính sách bảo mật | Điều khoản sử dụng |