CTCP Tập đoàn Công nghệ CMC (cmg)

36.70
-0.30
(-0.81%)
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
(2025-11-05) 		-2.30 -5.85% 8,218,100 -977,000 -37.1
36.55
39.60
36.70
2 tháng
(2025-10-06) 		-2.90 -7.27% 23,616,800 -375,800 -12.6
36.55
41.90
36.70
3 tháng
(2025-09-08) 		-2.70 -6.80% 35,670,300 -543,300 -18.6
36.55
42.70
36.70
6 tháng
(2025-06-09) 		2.70 7.87% 153,874,600 4,604,437 218.1
34.10
45.95
36.70
12 tháng
(2024-12-10) 		-13.99 -27.44% 289,121,400 3,845,347 181.3
28.85
51.35
36.70
24 tháng
(2023-12-18) 		1.77 5.04% 557,159,000 -10,247,692 -719.3
28.85
63.60
36.70
36 tháng
(2022-12-21) 		10.17 37.93% 577,003,900 -5,401,224 -505.1
26.02
63.60
36.70
60 tháng
(2020-12-31) 		19.14 107.17% 623,404,040 55,429 -230.6
14.57
63.60
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2012
1.29
 5,500 1.29 1.36 1.29 0 330 -0.0
12/09/2012
1.32
 640 1.39 1.39 1.32 0 0 0
11/09/2012
1.36
 34,160 1.36 1.43 1.36 0 7,760 -0.0
10/09/2012
1.43
 110 1.50 1.50 1.43 0 0 0
07/09/2012
1.50
 5,530 1.57 1.57 1.43 0 5,500 -0.0
06/09/2012
1.50
 4,840 1.57 1.57 1.46 0 0 0
05/09/2012
1.50
 5,860 1.57 1.57 1.50 0 4,680 -0.0
04/09/2012
1.57
 15,370 1.50 1.57 1.50 0 11,820 -0.1
31/08/2012
1.57
 60 1.60 1.60 1.57 0 0 0
30/08/2012
1.57
 710 1.57 1.57 1.53 0 530 -0.0
29/08/2012
1.57
 1,270 1.57 1.57 1.50 0 0 0
28/08/2012
1.53
 8,900 1.46 1.60 1.46 0 1,840 -0.0
27/08/2012
1.53
 10,120 1.53 1.53 1.53 0 0 0
24/08/2012
1.60
 18,990 1.53 1.60 1.53 1,460 0 0.0
23/08/2012
1.60
 1,000 1.60 1.60 1.60 0 0 0
22/08/2012
1.67
 80 1.67 1.67 1.67 0 0 0
21/08/2012
1.63
 2,780 1.67 1.67 1.63 0 0 0
20/08/2012
1.70
 1,230 1.74 1.74 1.67 1,000 200 0.0
17/08/2012
1.74
 4,280 1.67 1.74 1.67 0 0 0
16/08/2012
1.70
 1,760 1.67 1.70 1.67 0 0 0
15/08/2012
1.70
 13,740 1.70 1.70 1.60 0 0 0
14/08/2012
1.67
 7,450 1.67 1.67 1.60 0 0 0
13/08/2012
1.60
 13,470 1.50 1.60 1.50 0 0 0
10/08/2012
1.53
 5,360 1.67 1.67 1.53 0 0 0
09/08/2012
1.60
 27,270 1.60 1.60 1.53 0 0 0
08/08/2012
1.53
 240 1.60 1.60 1.53 0 0 0
07/08/2012
1.53
 3,400 1.63 1.63 1.53 0 0 0
06/08/2012
1.57
 9,010 1.60 1.63 1.57 0 0 0
03/08/2012
1.57
 5,310 1.60 1.67 1.57 0 0 0
02/08/2012
1.60
 5,510 1.60 1.70 1.60 0 0 0
01/08/2012
1.63
 9,950 1.67 1.67 1.63 0 0 0
31/07/2012
1.70
 6,000 1.74 1.74 1.70 0 0 0
30/07/2012
1.77
 220 1.77 1.77 1.77 0 0 0
27/07/2012
1.74
 1,960 1.74 1.74 1.74 0 0 0
26/07/2012
1.74
 5,490 1.70 1.74 1.70 0 2,470 -0.0
25/07/2012
1.70
 2,830 1.77 1.77 1.70 0 0 0
24/07/2012
1.74
 3,610 1.74 1.81 1.74 0 0 0
23/07/2012
1.81
 5,050 1.74 1.81 1.74 0 0 0
20/07/2012
1.81
 8,620 1.77 1.81 1.77 0 1,000 -0.0
19/07/2012
1.81
 4,030 1.81 1.81 1.81 0 3,530 -0.0
18/07/2012
1.81
 20,020 1.81 1.81 1.77 5,000 0 0.0
17/07/2012
1.77
 430 1.77 1.77 1.77 0 0 0
16/07/2012
1.77
 5,260 1.77 1.77 1.70 0 0 0
13/07/2012
1.74
 6,500 1.63 1.74 1.63 0 240 -0.0
12/07/2012
1.70
 1,320 1.70 1.70 1.70 0 0 0
11/07/2012
1.77
 10,140 1.77 1.77 1.74 0 0 0
10/07/2012
1.77
 5,170 1.77 1.77 1.74 0 0 0
09/07/2012
1.74
 9,030 1.74 1.74 1.70 100 0 0.0
06/07/2012
1.74
 11,090 1.67 1.74 1.67 0 0 0
05/07/2012
1.67
 5,280 1.74 1.74 1.63 0 0 0
04/07/2012
1.70
 2,820 1.77 1.77 1.70 0 0 0
03/07/2012
1.74
 11,650 1.70 1.77 1.70 0 0 0
02/07/2012
1.77
 7,010 1.88 1.88 1.74 0 10 -0.0
29/06/2012
1.81
 4,030 1.88 1.88 1.81 0 0 0
28/06/2012
1.88
 870 1.81 1.88 1.81 0 0 0
27/06/2012
1.84
 50 1.88 1.88 1.74 0 0 0
26/06/2012
1.81
 10,510 1.84 1.84 1.81 0 0 0
25/06/2012
1.88
 7,430 1.91 1.95 1.88 890 0 0.0
22/06/2012
1.95
 16,890 1.91 1.95 1.88 0 0 0
21/06/2012
1.95
 1,210 1.95 1.95 1.88 0 0 0
20/06/2012
1.91
 6,520 1.91 1.91 1.88 5,000 0 0.0
19/06/2012
1.88
 11,600 1.91 1.91 1.88 0 0 0
18/06/2012
1.95
 9,070 1.91 1.95 1.91 0 0 0
15/06/2012
1.91
 2,380 1.88 1.91 1.88 0 0 0
14/06/2012
1.88
 4,780 1.88 1.88 1.84 0 0 0
13/06/2012
1.88
 6,020 1.84 1.88 1.84 0 0 0
12/06/2012
1.84
 24,700 1.84 1.84 1.81 0 580 -0.0
11/06/2012
1.88
 10,920 1.91 1.91 1.88 0 4,420 -0.0
08/06/2012
1.91
 31,310 1.95 1.95 1.88 0 5,000 -0.0
07/06/2012
1.95
 30,450 1.88 1.95 1.84 15,000 15,120 0.0
06/06/2012
1.88
 10,720 1.88 1.88 1.81 2,510 0 0.0
05/06/2012
1.88
 10,530 1.77 1.88 1.77 0 0 0
04/06/2012
1.81
 44,680 1.81 1.84 1.81 0 20,550 -0.1
01/06/2012
1.88
 20,850 2.02 2.02 1.88 2,050 0 0.0
31/05/2012
1.95
 12,520 2.02 2.02 1.95 0 0 0
30/05/2012
2.02
 98,230 1.95 2.02 1.95 200 0 0.0
29/05/2012
2.02
 35,250 2.02 2.02 2.02 0 0 0
28/05/2012
2.12
 51,380 2.26 2.26 2.12 0 0 0
25/05/2012
2.23
 32,930 2.19 2.23 2.09 0 0 0
24/05/2012
2.12
 36,100 2.26 2.26 2.12 10,000 0 0.1
23/05/2012
2.23
 41,670 2.30 2.30 2.23 0 0 0
22/05/2012
2.33
 52,410 2.43 2.43 2.33 0 0 0
21/05/2012
2.43
 18,060 2.43 2.43 2.43 0 0 0
18/05/2012
2.33
 73,610 2.37 2.40 2.33 6,000 0 0.0
17/05/2012
2.43
 80,900 2.43 2.54 2.43 12,000 0 0.1
16/05/2012
2.54
 22,850 2.54 2.54 2.54 3,500 0 0.0
15/05/2012
2.64
 12,410 2.64 2.64 2.64 0 0 0
14/05/2012
2.75
 77,090 2.85 2.85 2.75 1,900 0 0.0
11/05/2012
2.89
 73,520 2.99 2.99 2.85 13,500 10 0.1
10/05/2012
2.96
 180,840 2.92 2.96 2.82 7,670 0 0.1
09/05/2012
2.82
 68,650 2.82 2.82 2.75 11,800 0 0.1
08/05/2012
2.71
 205,600 2.71 2.71 2.64 0 0 0
07/05/2012
2.61
 130,750 2.50 2.61 2.50 10 6,000 -0.0
04/05/2012
2.50
 53,920 2.47 2.50 2.43 0 0 0
03/05/2012
2.50
 18,840 2.50 2.54 2.43 0 3,000 -0.0
02/05/2012
2.50
 134,790 2.43 2.50 2.40 780 0 0.0
27/04/2012
2.40
 21,720 2.40 2.40 2.33 1,580 0 0.0
26/04/2012
2.37
 160 2.37 2.37 2.37 0 0 0
25/04/2012
2.40
 51,860 2.37 2.43 2.33 0 18,480 -0.1
24/04/2012
2.33
 8,420 2.37 2.37 2.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |