CTCP Tập đoàn Công nghệ CMC (cmg)

23
0.20
(0.88%)
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
(2026-08-17) 		0.30 1.33% 4,270,900 -514,400 -14.1
22.50
37.05
22.80
2 tháng
(2026-07-20) 		0.30 1.33% 8,212,700 -802,100 -21.1
22.50
37.05
22.80
3 tháng
(2026-06-18) 		0.30 1.33% 12,827,100 -1,149,100 -29.1
22.50
37.05
22.80
6 tháng
(2026-03-20) 		0.30 1.33% 25,962,600 -2,760,700 -73.2
22.50
37.05
22.80
12 tháng
(2025-09-22) 		2.35 11.47% 77,825,600 -3,651,800 -96.9
20.45
41.23
22.80
24 tháng
(2024-09-26) 		4.37 23.73% 228,471,700 -13,718,585 -610.1
18.43
57
22.80
36 tháng
(2023-10-02) 		-3.80 -14.28% 340,177,200 -21,608,938 -1,007.6
14.42
57
22.80
60 tháng
(2021-10-12) 		-3.22 -12.38% 390,002,100 -17,539,633 -765.8
14.42
57
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
33.23
 129,700 33.45 33.45 33.18 400 3,600 -0.1
09/12/2025
33.18
 345,200 33.14 33.18 32.73 4,000 18,700 -0.5
08/12/2025
33.14
 257,000 33.36 33.64 33.09 14,900 43,100 -1.0
05/12/2025
33.36
 345,000 33.64 33.91 33.36 61,200 11,100 1.9
04/12/2025
33.64
 186,200 33.50 33.95 33.45 19,700 4,000 0.6
03/12/2025
33.50
 292,700 33.41 33.64 33 48,400 62,500 -0.5
02/12/2025
33.23
 606,900 34 34 32.86 3,700 186,300 -6.7
01/12/2025
33.95
 209,000 34.50 34.50 33.77 23,500 24,500 -0.0
28/11/2025
34
 191,000 34.18 34.41 33.95 11,400 9,600 0.1
27/11/2025
34.14
 188,800 34.09 34.55 34.09 800 19,100 -0.7
26/11/2025
34.09
 228,500 33.86 34.45 33.68 20,700 63,000 -1.6
25/11/2025
33.86
 357,900 34.64 34.77 33.86 1,700 100,700 -3.7
24/11/2025
34.68
 122,600 34.27 34.82 34.27 10,800 3,200 0.3
21/11/2025
34.55
 452,800 34.64 34.68 34.27 20,300 57,800 -1.4
20/11/2025
34.77
 202,100 35.05 35.05 34.68 3,100 16,600 -0.5
19/11/2025
34.95
 435,800 35.14 35.14 34.64 16,400 102,800 -3.3
18/11/2025
35.14
 418,100 35.09 35.32 34.95 50,900 44,600 0.2
17/11/2025
35.09
 349,900 34.73 35.27 34.73 16,200 28,800 -0.5
14/11/2025
34.64
 466,000 34.91 35.05 34.55 13,800 107,900 -3.6
13/11/2025
35.05
 437,200 35 35.27 34.50 6,600 124,900 -4.5
12/11/2025
35
 254,000 34.41 35 34.32 11,200 12,800 -0.1
11/11/2025
34.18
 399,900 34.27 34.59 34.09 35,600 57,000 -0.8
10/11/2025
34.23
 771,500 35.36 35.36 34.18 10,200 146,900 -5.2
07/11/2025
35.32
 598,300 36.18 36.32 35 17,000 137,200 -4.7
06/11/2025
36
 575,300 35.77 36.45 35.55 87,600 38,400 2.0
05/11/2025
35.73
 473,600 36.05 36.64 35.64 13,700 71,700 -2.3
04/11/2025
36
 883,700 37.27 37.27 35.14 128,800 97,100 1.2
03/11/2025
36.73
 1,194,600 38.36 38.55 36.73 139,900 87,100 2.2
31/10/2025
38.09
 1,357,700 37.73 38.45 37.18 297,700 92,100 8.6
30/10/2025
37.55
 1,539,500 36.23 37.73 36.23 270,100 126,100 5.9
29/10/2025
36.18
 535,600 36.36 36.45 35.91 56,700 40,400 0.7
28/10/2025
36.09
 883,700 36.09 36.77 35.82 67,200 18,400 2.0
27/10/2025
35.91
 1,015,700 35.45 36.45 35.18 118,500 12,200 4.2
24/10/2025
35.23
 679,900 34.45 35.86 34.23 85,800 43,000 1.6
23/10/2025
34.18
 381,400 35.36 35.36 34.18 14,700 40,600 -1.0
22/10/2025
35
 389,200 35 36 34.41 12,200 20,900 -0.3
21/10/2025
34.91
 701,000 33.73 35.77 33.73 20,500 22,800 -0.1
20/10/2025
33.64
 1,111,700 33.64 35.27 33.59 103,800 31,200 2.8
17/10/2025
33.91
 822,000 34.55 34.64 33.91 17,600 44,700 -1.0
16/10/2025
34.55
 531,000 34.64 34.82 34.55 41,500 28,100 0.5
15/10/2025
34.73
 509,900 35.77 35.77 34.73 9,500 44,100 -1.3
14/10/2025
35.27
 639,000 35.82 35.86 35.23 56,000 43,100 0.5
13/10/2025
35.73
 427,700 35.64 36.09 35.64 2,000 62,100 -2.4
10/10/2025
36.36
 492,300 35.95 36.82 35.95 38,300 11,600 1.1
09/10/2025
36
 421,600 36.27 36.36 35.86 24,500 111,200 -3.4
08/10/2025
36.18
 224,400 36.59 36.59 36.09 100 19,800 -0.8
07/10/2025
36.05
 293,300 36.55 36.55 36.05 12,100 9,100 0.1
06/10/2025
36.27
 363,800 35.77 36.27 35.77 14,500 11,800 0.1
03/10/2025
35.59
 245,500 35.45 35.86 35.41 16,000 1,600 0.6
02/10/2025
36
 310,200 35.77 36.18 35.45 35,400 7,400 1.1
01/10/2025
35.59
 213,900 35.64 35.77 35.32 2,500 10,700 -0.3
30/09/2025
35.64
 783,300 35.91 35.91 34.95 109,700 136,200 -1.0
29/09/2025
35.86
 292,400 35.95 36.09 35.82 1,900 19,900 -0.7
26/09/2025
35.91
 425,900 36.27 36.64 35.91 24,800 59,700 -1.4
25/09/2025
36.27
 356,200 36.86 36.86 36.18 17,200 32,500 -0.6
24/09/2025
36.55
 267,500 36.59 36.59 35.82 9,400 79,900 -2.8
23/09/2025
36.09
 366,900 36.05 36.36 35.73 3,100 18,200 -0.6
22/09/2025
35.91
 1,131,100 36.73 37.14 35.73 93,500 201,700 -4.3
19/09/2025
37.05
 630,300 37.95 37.95 36.82 22,600 135,900 -4.7
18/09/2025
37.73
 658,700 39.09 39.09 37.73 37,700 11,300 1.1
17/09/2025
38.82
 2,225,800 37.86 39.55 37.86 281,300 79,000 8.6
16/09/2025
37.77
 1,141,400 37.64 38 37.32 160,600 66,600 3.9
15/09/2025
37.09
 516,200 37.18 37.50 36.86 7,200 6,600 0.0
12/09/2025
36.86
 374,300 36.36 37.18 36.32 11,700 17,600 -0.2
11/09/2025
36.27
 587,800 36.36 36.41 35.27 32,000 85,200 -2.1
10/09/2025
36.27
 255,000 36.36 36.64 36.09 2,400 33,300 -1.2
09/09/2025
36.32
 347,400 36.14 36.95 36.14 12,200 17,100 -0.2
08/09/2025
36.09
 923,700 36.91 37.05 36 99,200 127,500 -1.1
05/09/2025
37.18
 1,093,000 38.23 38.32 37.18 22,600 13,500 0.4
04/09/2025
38.05
 723,800 38.18 38.41 37.77 42,100 14,900 1.1
03/09/2025
38.09
 1,036,500 36.64 38.14 36.64 484,500 43,200 18.2
02/09/2025
44.95
 928,400 45.20 45.30 44.95 99,000 12,100 3.9
01/09/2025
46
 1,644,800 47.30 47.45 46 75,500 205,800 -6.0
29/08/2025
36.64
 1,086,200 36.82 37.14 36.59 436,500 338,900 4.0
28/08/2025
37.18
 424,800 37.50 37.55 36.91 71,500 4,900 2.7
27/08/2025
36.91
 793,300 36.09 37.68 36.09 27,000 58,300 -1.3
26/08/2025
36.09
 746,000 35.55 36.18 35.27 25,400 113,700 -3.5
25/08/2025
35.55
 761,800 37.18 37.18 35.55 29,700 211,300 -7.2
22/08/2025
36.18
 1,355,000 37.73 37.77 36 27,900 74,400 -1.9
21/08/2025
37.91
 1,717,000 37.05 37.91 36.64 115,300 146,300 -1.3
20/08/2025
36.95
 2,575,700 38.50 38.91 36.36 254,500 441,600 -7.8
19/08/2025
38.45
 1,729,000 38.95 39.86 38.36 49,600 242,300 -8.3
18/08/2025
38.91
 2,139,700 40.27 40.27 38.91 157,700 318,100 -7.0
15/08/2025
40.27
 3,241,200 41.64 41.64 40 994,600 136,300 38.4
14/08/2025
41.77
 3,474,600 42.73 42.73 41.05 1,283,300 185,200 50.4
13/08/2025
40.45
 6,707,300 38.45 40.45 38.05 2,829,600 609,000 96.4
12/08/2025
37.82
 2,080,100 38.18 38.64 37.59 127,600 129,300 -0.1
11/08/2025
37.68
 1,609,400 37.27 38.14 37.27 111,100 25,900 3.5
08/08/2025
37.18
 2,071,500 37.27 37.73 36.73 326,000 120,700 8.4
07/08/2025
37
 1,549,700 36.50 37.55 36.41 100,200 70,000 1.2
06/08/2025
36.36
 977,200 36.18 36.36 35.91 58,200 78,700 -0.8
05/08/2025
35.91
 2,069,500 36.36 36.82 35.45 127,200 105,300 0.9
04/08/2025
36.09
 1,415,600 36 36.36 35.86 131,300 243,900 -4.4
01/08/2025
36.36
 960,300 36.91 37 36.18 17,200 127,300 -4.4
31/07/2025
36.91
 1,583,500 36.64 37.14 35.45 288,300 158,700 5.2
30/07/2025
35.86
 1,800,900 36.27 36.82 35.82 129,900 58,000 2.9
29/07/2025
36.09
 3,493,900 38.86 39.14 36.09 182,000 335,300 -6.5
28/07/2025
38.77
 2,254,400 38.86 39.55 38.64 161,400 203,400 -1.8
25/07/2025
38.86
 1,975,400 39.41 39.41 38.73 61,900 122,300 -2.6
24/07/2025
39.23
 1,904,400 39.73 39.73 39.09 21,200 186,900 -7.2

Chính sách bảo mật | Điều khoản sử dụng |