CTCP Tập đoàn Công nghệ CMC (cmg)

29.80
-0.25
(-0.83%)
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
(2026-02-23) 		-5.10 -14.51% 7,402,000 -127,500 -4.1
29.25
35.15
29.80
2 tháng
(2026-01-19) 		-6.95 -18.78% 18,499,100 -165,900 -5.3
29.25
37.65
29.80
3 tháng
(2025-12-18) 		-2.09 -6.49% 27,062,800 -217,400 -6.8
29.25
37.90
29.80
6 tháng
(2025-09-19) 		-7 -18.88% 57,950,100 -923,500 -32.6
29.25
38.09
29.80
12 tháng
(2025-03-24) 		-7.40 -19.77% 233,720,600 4,639,178 245.2
26.23
41.77
29.80
24 tháng
(2024-03-28) 		-3.08 -9.29% 571,219,400 -13,758,823 -860.9
26.23
57.82
29.80
36 tháng
(2023-04-03) 		4.03 15.48% 603,423,300 -6,279,859 -539.2
25.96
57.82
29.80
60 tháng
(2021-04-13) 		14.67 95.36% 645,505,600 -428,611 -247.7
14.53
57.82
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2012
1.58
 1,960 1.58 1.58 1.58 0 0 0
26/07/2012
1.58
 5,490 1.55 1.58 1.55 0 2,470 -0.0
25/07/2012
1.55
 2,830 1.61 1.61 1.55 0 0 0
24/07/2012
1.58
 3,610 1.58 1.64 1.58 0 0 0
23/07/2012
1.64
 5,050 1.58 1.64 1.58 0 0 0
20/07/2012
1.64
 8,620 1.61 1.64 1.61 0 1,000 -0.0
19/07/2012
1.64
 4,030 1.64 1.64 1.64 0 3,530 -0.0
18/07/2012
1.64
 20,020 1.64 1.64 1.61 5,000 0 0.0
17/07/2012
1.61
 430 1.61 1.61 1.61 0 0 0
16/07/2012
1.61
 5,260 1.61 1.61 1.55 0 0 0
13/07/2012
1.58
 6,500 1.49 1.58 1.49 0 240 -0.0
12/07/2012
1.55
 1,320 1.55 1.55 1.55 0 0 0
11/07/2012
1.61
 10,140 1.61 1.61 1.58 0 0 0
10/07/2012
1.61
 5,170 1.61 1.61 1.58 0 0 0
09/07/2012
1.58
 9,030 1.58 1.58 1.55 100 0 0.0
06/07/2012
1.58
 11,090 1.52 1.58 1.52 0 0 0
05/07/2012
1.52
 5,280 1.58 1.58 1.49 0 0 0
04/07/2012
1.55
 2,820 1.61 1.61 1.55 0 0 0
03/07/2012
1.58
 11,650 1.55 1.61 1.55 0 0 0
02/07/2012
1.61
 7,010 1.71 1.71 1.58 0 10 -0.0
29/06/2012
1.64
 4,030 1.71 1.71 1.64 0 0 0
28/06/2012
1.71
 870 1.64 1.71 1.64 0 0 0
27/06/2012
1.68
 50 1.71 1.71 1.58 0 0 0
26/06/2012
1.64
 10,510 1.68 1.68 1.64 0 0 0
25/06/2012
1.71
 7,430 1.74 1.77 1.71 890 0 0.0
22/06/2012
1.77
 16,890 1.74 1.77 1.71 0 0 0
21/06/2012
1.77
 1,210 1.77 1.77 1.71 0 0 0
20/06/2012
1.74
 6,520 1.74 1.74 1.71 5,000 0 0.0
19/06/2012
1.71
 11,600 1.74 1.74 1.71 0 0 0
18/06/2012
1.77
 9,070 1.74 1.77 1.74 0 0 0
15/06/2012
1.74
 2,380 1.71 1.74 1.71 0 0 0
14/06/2012
1.71
 4,780 1.71 1.71 1.68 0 0 0
13/06/2012
1.71
 6,020 1.68 1.71 1.68 0 0 0
12/06/2012
1.68
 24,700 1.68 1.68 1.64 0 580 -0.0
11/06/2012
1.71
 10,920 1.74 1.74 1.71 0 4,420 -0.0
08/06/2012
1.74
 31,310 1.77 1.77 1.71 0 5,000 -0.0
07/06/2012
1.77
 30,450 1.71 1.77 1.68 15,000 15,120 0.0
06/06/2012
1.71
 10,720 1.71 1.71 1.64 2,510 0 0.0
05/06/2012
1.71
 10,530 1.61 1.71 1.61 0 0 0
04/06/2012
1.64
 44,680 1.64 1.68 1.64 0 20,550 -0.1
01/06/2012
1.71
 20,850 1.83 1.83 1.71 2,050 0 0.0
31/05/2012
1.77
 12,520 1.83 1.83 1.77 0 0 0
30/05/2012
1.83
 98,230 1.77 1.83 1.77 200 0 0.0
29/05/2012
1.83
 35,250 1.83 1.83 1.83 0 0 0
28/05/2012
1.93
 51,380 2.06 2.06 1.93 0 0 0
25/05/2012
2.02
 32,930 1.99 2.02 1.90 0 0 0
24/05/2012
1.93
 36,100 2.06 2.06 1.93 10,000 0 0.1
23/05/2012
2.02
 41,670 2.09 2.09 2.02 0 0 0
22/05/2012
2.12
 52,410 2.21 2.21 2.12 0 0 0
21/05/2012
2.21
 18,060 2.21 2.21 2.21 0 0 0
18/05/2012
2.12
 73,610 2.15 2.18 2.12 6,000 0 0.0
17/05/2012
2.21
 80,900 2.21 2.31 2.21 12,000 0 0.1
16/05/2012
2.31
 22,850 2.31 2.31 2.31 3,500 0 0.0
15/05/2012
2.40
 12,410 2.40 2.40 2.40 0 0 0
14/05/2012
2.50
 77,090 2.59 2.59 2.50 1,900 0 0.0
11/05/2012
2.62
 73,520 2.72 2.72 2.59 13,500 10 0.1
10/05/2012
2.69
 180,840 2.66 2.69 2.56 7,670 0 0.1
09/05/2012
2.56
 68,650 2.56 2.56 2.50 11,800 0 0.1
08/05/2012
2.47
 205,600 2.47 2.47 2.40 0 0 0
07/05/2012
2.37
 130,750 2.28 2.37 2.28 10 6,000 -0.0
04/05/2012
2.28
 53,920 2.24 2.28 2.21 0 0 0
03/05/2012
2.28
 18,840 2.28 2.31 2.21 0 3,000 -0.0
02/05/2012
2.28
 134,790 2.21 2.28 2.18 780 0 0.0
27/04/2012
2.18
 21,720 2.18 2.18 2.12 1,580 0 0.0
26/04/2012
2.15
 160 2.15 2.15 2.15 0 0 0
25/04/2012
2.18
 51,860 2.15 2.21 2.12 0 18,480 -0.1
24/04/2012
2.12
 8,420 2.15 2.15 2.12 0 0 0
23/04/2012
2.12
 19,010 2.09 2.12 2.06 0 0 0
20/04/2012
2.15
 9,710 2.18 2.21 2.15 0 0 0
19/04/2012
2.21
 7,400 2.24 2.24 2.15 0 0 0
18/04/2012
2.24
 10,670 2.18 2.24 2.15 0 0 0
17/04/2012
2.24
 39,300 2.15 2.24 2.15 0 0 0
16/04/2012
2.18
 16,880 2.18 2.21 2.18 0 2,000 -0.0
13/04/2012
2.18
 22,250 2.12 2.18 2.12 0 0 0
12/04/2012
2.12
 13,080 2.12 2.15 2.09 0 0 0
11/04/2012
2.12
 9,540 2.15 2.15 2.12 3,000 0 0.0
10/04/2012
2.15
 16,820 2.15 2.15 2.09 0 0 0
09/04/2012
2.15
 1,440 2.15 2.15 2.09 300 0 0.0
06/04/2012
2.15
 12,250 2.12 2.15 2.12 0 0 0
05/04/2012
2.12
 10,210 2.12 2.12 2.12 0 0 0
04/04/2012
2.12
 29,670 2.12 2.12 2.06 0 0 0
03/04/2012
2.09
 500 2.12 2.12 2.09 0 0 0
30/03/2012
2.06
 65,000 2.12 2.12 2.06 0 0 0
29/03/2012
2.15
 13,720 2.15 2.15 2.06 0 0 0
28/03/2012
2.15
 5,630 2.18 2.18 2.12 1,620 0 0.0
27/03/2012
2.18
 11,820 2.21 2.21 2.12 4,000 0 0.0
26/03/2012
2.18
 17,120 2.21 2.21 2.09 0 0 0
23/03/2012
2.12
 42,040 2.06 2.12 2.06 0 0 0
22/03/2012
2.02
 15,890 2.06 2.09 2.02 0 0 0
21/03/2012
2.12
 24,650 2.09 2.12 2.06 10,000 0 0.1
20/03/2012
2.09
 8,610 2.09 2.09 2.06 0 0 0
19/03/2012
2.09
 20,200 2.12 2.12 2.09 6,000 0 0.0
16/03/2012
2.12
 10,910 2.06 2.12 1.99 2,530 0 0.0
15/03/2012
2.09
 71,570 1.99 2.12 1.99 0 34,980 -0.2
14/03/2012
2.09
 13,480 2.09 2.09 2.09 0 0 0
13/03/2012
2.06
 8,920 2.02 2.06 1.99 0 0 0
12/03/2012
1.96
 19,370 1.96 2.02 1.93 1,000 0 0.0
09/03/2012
2.02
 19,960 2.02 2.06 1.93 1,000 0 0.0
08/03/2012
2.02
 24,260 2.12 2.12 2.02 0 0 0
07/03/2012
2.12
 27,710 2.18 2.21 2.09 8,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |