CTCP Tập đoàn Công nghệ CMC (cmg)

35.80
0.55
(1.56%)
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
(2025-12-29) 		2.77 8.60% 11,069,800 91,300 3.6
31.68
37.90
35.25
2 tháng
(2025-11-28) 		0.95 2.79% 16,167,200 -51,700 -1.4
31.68
37.90
35.25
3 tháng
(2025-10-29) 		-1.23 -3.40% 28,410,600 -398,100 -13.3
31.68
38.09
35.25
6 tháng
(2025-07-31) 		-1.96 -5.31% 94,273,400 3,712,400 166.7
31.68
41.77
35.25
12 tháng
(2025-02-03) 		-5.82 -14.28% 251,335,600 6,313,063 315.4
26.23
41.77
35.25
24 tháng
(2024-02-07) 		1.58 4.72% 565,059,100 -12,268,036 -802.6
26.23
57.82
35.25
36 tháng
(2023-02-13) 		8.10 30.14% 590,002,200 -5,838,042 -523.3
25.19
57.82
35.25
60 tháng
(2021-02-22) 		20.32 138.83% 634,354,200 -102,311 -236.2
14.40
57.82
35.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2012
1.83
 3,400 1.83 1.83 1.83 900 0 0.0
13/01/2012
1.83
 5,000 1.83 1.83 1.83 5,000 0 0.0
12/01/2012
1.83
 10,500 1.83 1.83 1.77 0 3,370 -0.0
11/01/2012
1.83
 26,600 1.74 1.83 1.71 2,100 0 0.0
10/01/2012
1.77
 17,980 1.74 1.77 1.74 0 0 0
09/01/2012
1.80
 14,100 1.74 1.80 1.74 170 0 0.0
06/01/2012
1.80
 12,040 1.80 1.80 1.74 0 0 0
05/01/2012
1.80
 5,000 1.74 1.80 1.74 0 0 0
04/01/2012
1.80
 7,700 1.83 1.83 1.80 0 0 0
03/01/2012
1.90
 5,220 1.99 1.99 1.87 0 0 0
30/12/2011
1.90
 1,320 1.90 1.90 1.80 0 0 0
29/12/2011
1.90
 820 1.90 1.93 1.90 0 0 0
28/12/2011
1.93
 8,010 1.90 1.93 1.83 0 0 0
27/12/2011
1.93
 4,010 1.93 1.93 1.83 0 0 0
26/12/2011
1.93
 8,800 1.80 1.93 1.80 0 0 0
23/12/2011
1.90
 500 1.90 1.90 1.90 0 0 0
22/12/2011
1.90
 9,570 1.87 1.96 1.87 0 2,100 -0.0
21/12/2011
1.96
 8,740 1.96 1.96 1.90 0 0 0
20/12/2011
1.96
 7,380 1.90 1.96 1.90 0 0 0
19/12/2011
1.96
 3,700 1.90 1.99 1.90 20 0 0.0
16/12/2011
1.93
 3,140 2.02 2.02 1.93 0 0 0
15/12/2011
1.96
 5,230 1.96 2.02 1.96 0 0 0
14/12/2011
2.06
 2,120 2.15 2.15 2.06 0 0 0
13/12/2011
2.15
 13,530 2.12 2.15 2.02 0 0 0
12/12/2011
2.12
 14,380 2.09 2.12 2.06 0 0 0
09/12/2011
2.09
 11,050 2.09 2.09 2.09 1,810 0 0.0
08/12/2011
2.12
 11,020 2.09 2.12 2.09 4,000 0 0.0
07/12/2011
2.09
 2,120 2.02 2.09 2.02 320 0 0.0
06/12/2011
2.06
 9,770 1.99 2.06 1.99 0 10 -0.0
05/12/2011
1.99
 2,660 2.06 2.09 1.99 10 0 0.0
02/12/2011
2.06
 1,370 2.09 2.09 2.02 1,010 0 0.0
01/12/2011
2.02
 3,840 1.99 2.02 1.93 0 0 0
30/11/2011
1.99
 14,750 1.99 1.99 1.93 6,000 8,770 -0.0
29/11/2011
1.99
 24,600 1.99 2.06 1.90 0 21,340 -0.1
28/11/2011
1.99
 44,100 2.12 2.12 1.99 0 42,420 -0.3
25/11/2011
2.09
 1,610 2.09 2.09 1.99 0 0 0
24/11/2011
2.09
 26,040 1.93 2.09 1.90 0 16,810 -0.1
23/11/2011
1.99
 5,960 1.93 1.99 1.87 0 0 0
22/11/2011
1.93
 7,570 1.83 1.99 1.83 0 30 -0.0
21/11/2011
1.93
 16,000 1.93 1.96 1.93 0 0 0
18/11/2011
2.02
 15,040 2.06 2.06 2.02 10 10,540 -0.1
17/11/2011
2.12
 17,700 2.02 2.12 1.96 0 8,350 -0.1
16/11/2011
2.02
 4,160 2.02 2.09 2.02 0 600 -0.0
15/11/2011
2.12
 6,480 2.31 2.31 2.12 0 800 -0.0
14/11/2011
2.21
 8,090 2.21 2.24 2.21 0 1,840 -0.0
11/11/2011
2.31
 9,480 2.34 2.34 2.28 0 0 0
10/11/2011
2.37
 370 2.37 2.37 2.34 0 0 0
09/11/2011
2.37
 34,940 2.50 2.50 2.37 19,000 0 0.1
08/11/2011
2.40
 8,080 2.56 2.56 2.40 40 0 0.0
07/11/2011
2.53
 31,000 2.56 2.56 2.50 3,670 0 0.0
04/11/2011
2.53
 9,060 2.59 2.62 2.53 0 0 0
03/11/2011
2.56
 33,000 2.56 2.56 2.47 0 0 0
02/11/2011
2.53
 19,100 2.50 2.53 2.50 6,000 0 0.0
01/11/2011
2.47
 22,520 2.50 2.50 2.47 10 0 0.0
31/10/2011
2.56
 1,010 2.50 2.56 2.50 0 0 0
28/10/2011
2.53
 1,520 2.69 2.69 2.53 0 0 0
27/10/2011
2.59
 1,670 2.53 2.59 2.50 0 0 0
26/10/2011
2.56
 12,010 2.53 2.56 2.53 0 0 0
25/10/2011
2.53
 1,950 2.53 2.53 2.50 250 0 0.0
24/10/2011
2.53
 8,100 2.53 2.56 2.53 0 0 0
21/10/2011
2.53
 8,520 2.53 2.53 2.50 0 0 0
20/10/2011
2.53
 5,000 2.50 2.53 2.50 0 0 0
19/10/2011
2.50
 22,160 2.47 2.50 2.47 300 0 0.0
18/10/2011
2.47
 74,550 2.53 2.53 2.47 0 0 0
17/10/2011
2.53
 4,000 2.53 2.53 2.53 0 0 0
14/10/2011
2.53
 8,660 2.53 2.53 2.50 0 0 0
13/10/2011
2.50
 12,600 2.50 2.53 2.50 0 0 0
12/10/2011
2.53
 30,240 2.53 2.56 2.53 0 0 0
11/10/2011
2.62
 510 2.53 2.62 2.53 0 0 0
10/10/2011
2.56
 6,840 2.69 2.69 2.56 0 0 0
07/10/2011
2.69
 23,580 2.69 2.69 2.56 0 0 0
06/10/2011
2.66
 2,360 2.53 2.66 2.53 0 2,000 -0.0
05/10/2011
2.53
 15,250 2.59 2.59 2.53 0 0 0
04/10/2011
2.53
 54,420 2.50 2.62 2.50 0 0 0
03/10/2011
2.59
 20,990 2.62 2.66 2.59 0 0 0
30/09/2011
2.69
 28,930 2.66 2.75 2.66 0 0 0
29/09/2011
2.75
 27,350 2.75 2.75 2.66 0 0 0
28/09/2011
2.75
 17,440 2.72 2.75 2.69 0 11,040 -0.1
27/09/2011
2.69
 16,190 2.69 2.78 2.69 0 9,200 -0.1
26/09/2011
2.75
 2,070 2.78 2.78 2.72 0 0 0
23/09/2011
2.78
 17,540 2.72 2.81 2.69 0 0 0
22/09/2011
2.81
 26,810 2.69 2.81 2.69 0 0 0
21/09/2011
2.69
 18,270 2.75 2.75 2.69 0 0 0
20/09/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
20/09/2011
2.66
 70,790 2.75 2.75 2.62 0 0 0
19/09/2011
2.62
 18,780 2.80 2.80 2.62 0 0 0
16/09/2011
2.68
 48,920 2.80 2.80 2.68 0 600 -0.0
15/09/2011
2.80
 60,800 2.77 2.80 2.77 0 5,330 -0.0
14/09/2011
2.89
 72,500 3.04 3.04 2.89 0 0 0
13/09/2011
3.04
 57,170 3.10 3.10 2.98 0 5,000 -0.1
12/09/2011
2.98
 130,250 2.98 2.98 2.92 850 0 0.0
09/09/2011
2.86
 69,730 2.74 2.86 2.74 0 0 0
08/09/2011
2.74
 119,960 2.77 2.77 2.74 0 0 0
07/09/2011
2.65
 72,310 2.60 2.65 2.60 0 0 0
06/09/2011
2.54
 26,880 2.57 2.60 2.54 0 0 0
05/09/2011
2.57
 28,610 2.60 2.60 2.57 0 25,000 -0.2
01/09/2011
2.65
 11,380 2.65 2.65 2.62 0 0 0
31/08/2011
2.65
 30,950 2.57 2.65 2.57 0 0 0
30/08/2011
2.60
 35,420 2.65 2.68 2.60 4,510 0 0.0
29/08/2011
2.57
 24,250 2.54 2.62 2.54 0 0 0
26/08/2011
2.54
 7,310 2.62 2.62 2.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |