CTCP Tập đoàn Công nghệ CMC (cmg)

36.95
-0.05
(-0.14%)
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
(2025-11-04) 		-2.75 -6.94% 8,915,600 -961,000 -36.4
36.55
39.60
37
2 tháng
(2025-10-06) 		-3.05 -7.64% 23,430,600 -391,500 -13.1
36.55
41.90
37
3 tháng
(2025-09-05) 		-4.05 -9.90% 36,577,100 -549,900 -18.8
36.55
42.70
37
6 tháng
(2025-06-09) 		2.55 7.43% 153,688,400 4,588,737 217.5
34.10
45.95
37
12 tháng
(2024-12-09) 		-14.23 -27.86% 291,652,500 3,237,347 146.9
28.85
51.35
37
24 tháng
(2023-12-15) 		1.71 4.88% 557,298,800 -9,962,792 -708.2
28.85
63.60
37
36 tháng
(2022-12-20) 		9.78 36.11% 576,864,000 -5,421,524 -505.8
26.02
63.60
37
60 tháng
(2020-12-30) 		19.60 113.64% 623,375,500 7,009 -232.4
14.57
63.60
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
45.25
 1,060,600 44.65 45.30 44.50 287,600 59,405 10.3
18/02/2025
44.60
 590,500 44.60 44.90 44.50 5,000 3,863 0.1
17/02/2025
44.55
 917,400 45 45 44.55 68,500 23,450 2.0
14/02/2025
45
 811,200 45.60 45.60 45 25,330 14,400 0.5
13/02/2025
45.25
 564,500 45.50 45.50 45 105,301 0 4.8
12/02/2025
45.35
 862,700 44.80 45.75 44.80 97,769 7,000 4.1
11/02/2025
44.65
 800,400 44.30 44.85 44.15 201,100 29,100 7.6
10/02/2025
44.05
 1,854,100 44.95 44.95 44.05 41,700 87,500 -2.0
07/02/2025
44.95
 928,400 45.20 45.30 44.95 98,000 12,100 3.9
06/02/2025
45.20
 745,500 46 46.10 45 7,400 52,400 -2.1
05/02/2025
45.80
 773,100 45.60 46 45.35 226,900 13,079 9.8
04/02/2025
45.40
 794,800 45.20 45.50 45.05 25,700 9,114 0.7
03/02/2025
44.85
 1,926,200 44.30 45.55 44.30 75,325 13,587 2.8
24/01/2025
47.10
 730,300 47.60 47.90 46.90 6,100 4,700 0.1
23/01/2025
47.50
 882,600 47 48.20 46.80 43,900 32,200 0.5
22/01/2025
46.40
 544,400 47 47.35 46.40 500 5,300 -0.2
21/01/2025
46.95
 670,000 46.65 47.45 46.65 46,100 17,741 1.3
20/01/2025
46.60
 674,100 47.80 47.80 46.60 11,100 54,800 -2.1
17/01/2025
47.45
 1,356,800 46.10 47.50 46 27,500 59,700 -1.5
16/01/2025
46.10
 956,900 45.80 46.40 45.50 6,121 68,000 -2.8
15/01/2025
45.10
 466,800 45.20 45.30 45 28,327 6,900 1.0
14/01/2025
44.80
 585,600 45.30 45.45 44.80 52,600 22,824 1.3
13/01/2025
44.80
 1,582,000 44.30 44.90 43.90 210,802 11,352 8.8
10/01/2025
44.65
 1,784,100 46 46.40 44.65 20,620 108,300 -4.0
09/01/2025
46
 1,644,800 47.30 47.45 46 75,422 205,800 -6.0
08/01/2025
47.20
 1,772,800 48.25 48.25 47 8,000 4,300 0.2
07/01/2025
48.15
 1,654,200 49.10 49.30 48 130,134 12,800 5.8
06/01/2025
49
 1,150,100 49.40 49.75 48.50 38,500 73,000 -1.7
03/01/2025
49.35
 1,894,600 49.30 50.40 49.25 3,100 4,508 -0.1
02/01/2025
49.30
 513,000 49.50 49.50 49 8,190 104,754 -4.7
31/12/2024
49.25
 957,300 49.30 49.85 48.95 4,100 5,800 -0.1
30/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
30/12/2024
49.10
 963,700 49 49.50 49 1,500 165,390 -8.1
27/12/2024
48.56
 3,243,500 49.73 49.91 48.47 28,201 24,900 0.2
26/12/2024
49.91
 1,404,500 50.81 50.81 49.91 44,700 900 2.5
25/12/2024
50.36
 2,060,100 50.27 50.99 49.91 208,200 25,200 10.2
24/12/2024
49.55
 2,269,700 50.27 50.63 49.28 110,000 178,662 -3.8
23/12/2024
50.27
 2,381,700 51.08 51.26 50.09 72,300 92,614 -1.2
20/12/2024
50.90
 2,137,600 51.17 51.62 50.72 17,300 44,828 -1.6
19/12/2024
50.90
 2,980,500 49.55 51.08 49.10 298,600 37,414 14.6
18/12/2024
50.09
 1,389,800 49.64 50.27 49.64 88,100 10,126 4.3
17/12/2024
49.55
 1,094,200 50.18 50.36 49.37 16,500 419,442 -22.2
16/12/2024
50.18
 1,834,400 49.10 50.27 48.83 94,600 588,500 -27.0
13/12/2024
48.83
 3,117,200 49.82 50.09 48.83 26,300 578,600 -30.4
12/12/2024
50.18
 2,565,600 51.44 51.89 50.18 65,800 570,300 -28.4
11/12/2024
51.35
 2,240,000 51.26 52.61 50.99 99,900 572,522 -27.1
10/12/2024
50.99
 2,964,300 51.08 51.44 50.09 60,100 180,256 -6.8
09/12/2024
51.08
 2,717,300 52.61 52.70 50.99 17,100 609,400 -33.9
06/12/2024
52.16
 2,863,800 52.79 53.51 51.71 94,257 172,800 -4.6
05/12/2024
51.35
 3,679,000 50.99 52.07 50.09 214,800 61,200 8.7
04/12/2024
50.90
 2,940,000 52.52 52.52 50.90 91,200 681,500 -33.8
03/12/2024
52.52
 4,352,000 50.81 53.78 50.63 263,300 516,526 -15.0
02/12/2024
50.72
 1,717,700 51.98 51.98 50.27 56,400 57,900 -0.1
29/11/2024
51.17
 3,612,300 49.19 51.80 49.19 202,900 231,587 -1.5
28/11/2024
49.01
 2,215,200 49.10 50 48.47 118,000 499,000 -20.6
27/11/2024
48.65
 2,365,300 47.93 49.28 47.57 213,700 536,148 -17.4
26/11/2024
48.02
 1,732,100 47.48 48.29 46.85 171,900 536,300 -19.2
25/11/2024
47.57
 2,205,500 47.48 48.20 46.49 160,700 792,208 -32.9
22/11/2024
48.02
 2,129,900 49.01 50 47.84 100,900 595,800 -26.9
21/11/2024
48.65
 1,049,900 48.47 48.65 47.30 45,401 149,600 -5.5
20/11/2024
48.47
 2,752,500 47.75 48.56 45.50 319,900 354,800 -1.8
19/11/2024
48.38
 3,051,300 52.16 52.16 48.38 49,400 87,500 -2.1
18/11/2024
51.98
 1,616,700 52.16 52.25 50.45 57,800 219,600 -9.3
15/11/2024
52.16
 4,614,000 50.63 52.70 49.28 681,200 234,600 25.2
14/11/2024
51.35
 2,624,800 53.15 53.60 50.63 87,300 252,000 -9.7
13/11/2024
52.97
 2,996,400 51.80 52.97 51.35 338,600 184,600 8.8
12/11/2024
52.61
 2,817,800 52.70 52.97 50.90 125,100 362,400 -13.8
11/11/2024
51.71
 7,476,900 49.19 51.71 49.19 91,200 3,624,400 -199.9
08/11/2024
48.38
 4,892,300 48.20 49.73 47.93 268,200 3,555,300 -178.1
07/11/2024
47.75
 4,189,100 46.76 49.28 46.31 481,800 1,735,500 -67.5
06/11/2024
46.13
 525,600 46.04 46.22 45.77 0 0 0
05/11/2024
45.50
 594,100 45.68 46.22 45.50 26,700 332,600 -15.5
04/11/2024
46.22
 670,600 45.50 46.31 45.05 1,300 65,800 -3.3
01/11/2024
45.59
 995,700 46.49 46.58 45.59 2,400 395,000 -20.0
31/10/2024
46.76
 409,900 47.57 47.57 46.76 50,500 4,100 2.4
30/10/2024
47.48
 305,800 48.02 48.02 47.12 45,300 13,800 1.7
29/10/2024
47.57
 1,045,600 46.22 48.20 46.22 186,900 4,500 9.6
28/10/2024
46.22
 301,000 45.86 46.58 45.77 7,700 25,000 -0.9
25/10/2024
45.68
 175,500 45.68 45.86 45.32 1,300 50,400 -2.5
24/10/2024
45.59
 624,900 46.31 46.31 45.50 1,100 102,800 -5.2
23/10/2024
46.31
 420,200 46.67 46.76 46.13 2,000 66,000 -3.3
22/10/2024
46.58
 666,800 48.11 48.20 44.91 13,900 136,400 -6.5
21/10/2024
48.11
 1,383,700 46.94 48.11 46.85 868,600 28,100 44.5
18/10/2024
46.94
 406,300 47.48 47.75 46.94 300 37,100 -1.9
17/10/2024
47.48
 405,300 47.03 47.66 46.85 3,300 46,600 -2.3
16/10/2024
46.85
 429,300 46.76 47.39 46.58 1,600 61,100 -3.1
15/10/2024
46.85
 907,300 47.84 48.11 46.49 15,900 116,200 -5.3
14/10/2024
47.84
 690,000 48.20 49.37 47.75 5,000 33,000 -1.5
11/10/2024
47.75
 521,000 48.38 48.38 47.57 14,000 5,400 0.5
10/10/2024
48.20
 2,911,400 46.40 48.47 46.13 429,600 34,700 20.9
09/10/2024
45.95
 351,800 44.82 46.13 44.82 200 9,900 -0.5
08/10/2024
44.77
 401,500 45.23 45.32 44.68 13,100 25,300 -0.6
07/10/2024
45.23
 220,300 45.50 45.59 45.14 2,500 58,800 -2.8
04/10/2024
45.23
 339,800 45.50 45.86 45.23 7,700 84,400 -3.9
03/10/2024
45.41
 533,000 46.22 46.49 45.41 37,200 600 1.9
02/10/2024
46.04
 292,900 46.49 46.58 45.95 10,800 4,000 0.3
01/10/2024
46.76
 882,800 45.95 47.21 45.95 152,900 9,100 7.4
30/09/2024
45.77
 291,300 45.95 46.13 45.77 12,500 3,100 0.5
27/09/2024
45.95
 457,500 46.31 46.76 45.77 2,200 49,800 -2.4
26/09/2024
46.40
 576,800 46.67 46.94 46.04 29,700 38,500 -0.4
25/09/2024
46.40
 515,300 46.85 47.03 46.31 6,300 43,600 -1.9

Chính sách bảo mật | Điều khoản sử dụng |