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
(2026-05-20) 		-0.85 -2.98% 6,449,500 -727,485 0
27
28.75
27.80
2 tháng
(2026-04-20) 		-1.30 -4.49% 11,822,600 -1,763,839 0
27
28.95
27.80
3 tháng
(2026-03-23) 		-0.50 -1.78% 18,377,200 -3,080,744 -29.5
27
29.45
27.80
6 tháng
(2025-12-22) 		-4.53 -14.08% 45,979,100 -3,460,344 -41.1
27
37.90
27.80
12 tháng
(2025-06-24) 		-5.44 -16.44% 188,090,000 1,393,093 186.5
27
41.77
27.80
24 tháng
(2024-07-01) 		-23.37 -45.81% 484,383,800 -12,093,472 -546.5
26.23
54.22
27.80
36 tháng
(2023-07-05) 		-2.44 -8.11% 619,777,700 -10,039,162 -595.1
26.23
57.82
27.80
60 tháng
(2021-07-15) 		12.46 82.04% 659,741,300 -3,783,155 -286.9
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)
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
01/08/2014
2.21
 28,790 2.12 2.21 2.12 0 0 0
31/07/2014
2.15
 27,160 2.12 2.18 2.09 0 10 -0.0
30/07/2014
2.12
 44,560 2.18 2.21 2.12 0 0 0
29/07/2014
2.18
 12,690 2.21 2.21 2.09 0 0 0
28/07/2014
2.21
 32,780 2.31 2.31 2.15 0 0 0
25/07/2014
2.28
 40,460 2.21 2.28 2.21 0 0 0
24/07/2014
2.28
 3,000 2.28 2.28 2.24 0 0 0
23/07/2014
2.31
 4,110 2.31 2.31 2.28 0 0 0
22/07/2014
2.34
 10,400 2.37 2.37 2.28 0 0 0
21/07/2014
2.34
 118,290 2.34 2.34 2.24 0 0 0
18/07/2014
2.31
 49,420 2.21 2.34 2.18 0 0 0
17/07/2014
2.31
 5,520 2.31 2.31 2.24 0 20 -0.0
16/07/2014
2.34
 63,550 2.40 2.40 2.34 0 0 0
15/07/2014
2.34
 300,490 2.21 2.34 2.21 20,020 500 0.1
14/07/2014
2.21
 6,280 2.18 2.24 2.18 0 0 0
11/07/2014
2.21
 4,530 2.21 2.28 2.18 0 0 0
10/07/2014
2.21
 69,270 2.21 2.21 2.15 5,500 0 0.0
09/07/2014
2.28
 38,830 2.24 2.31 2.21 0 0 0
08/07/2014
2.31
 74,050 2.37 2.37 2.24 0 0 0
07/07/2014
2.37
 198,390 2.34 2.37 2.28 10,000 0 0.1
04/07/2014
2.24
 122,280 2.24 2.24 2.24 15,000 0 0.1
03/07/2014
2.12
 159,910 1.99 2.12 1.93 0 500 -0.0
02/07/2014
1.99
 31,000 1.99 2.02 1.96 2,320 0 0.0
01/07/2014
1.99
 8,430 1.99 1.99 1.96 0 0 0
30/06/2014
1.99
 8,730 1.96 1.99 1.93 500 0 0.0
27/06/2014
1.96
 21,380 1.96 1.96 1.93 0 0 0
26/06/2014
1.93
 16,180 1.90 1.93 1.87 0 210 -0.0
25/06/2014
1.87
 3,790 1.93 1.93 1.87 0 0 0
24/06/2014
1.90
 920 1.87 1.90 1.87 0 0 0
23/06/2014
1.87
 31,810 1.83 1.87 1.83 15,000 0 0.1
20/06/2014
1.87
 10,520 1.83 1.87 1.83 0 0 0
19/06/2014
1.90
 9,410 1.83 1.90 1.80 0 0 0
18/06/2014
1.87
 33,770 1.83 1.87 1.83 7,340 0 0.0
17/06/2014
1.83
 38,310 1.83 1.87 1.83 5,000 0 0.0
16/06/2014
1.87
 2,090 1.87 1.87 1.83 0 0 0
13/06/2014
1.90
 9,080 1.90 1.90 1.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |