CTCP Tập đoàn Công nghệ CMC (cmg)

24.30
0.20
(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
(2026-07-01) 		-3.30 -12.04% 4,200,600 -396,170 0
23.60
27.40
24.30
2 tháng
(2026-06-01) 		-3.25 -11.88% 9,628,200 -711,735 0
23.60
28.75
24.30
3 tháng
(2026-05-04) 		-3.75 -13.46% 15,404,400 -1,665,070 0
23.60
28.75
24.30
6 tháng
(2026-02-02) 		-13 -35.04% 37,509,000 -4,040,763 -42.9
23.60
37.10
24.30
12 tháng
(2025-08-05) 		-11.81 -32.89% 129,530,900 -280,163 125.8
23.60
41.77
24.30
24 tháng
(2024-08-12) 		-18.32 -43.19% 453,500,800 -12,568,627 -540.7
23.60
48.16
24.30
36 tháng
(2023-08-16) 		-7.34 -23.34% 622,266,000 -10,982,481 -614.6
23.60
57.82
24.30
60 tháng
(2021-08-26) 		2.69 12.59% 660,275,500 -4,283,074 -285.2
20.51
57.82
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2012
2.21
 7,590 2.15 2.21 2.15 0 0 0
24/02/2012
2.18
 34,690 2.18 2.18 2.12 3,700 0 0.0
23/02/2012
2.12
 32,150 2.09 2.12 1.96 10 0 0.0
22/02/2012
2.02
 11,630 1.93 2.02 1.93 40 0 0.0
21/02/2012
2.02
 28,320 2.02 2.02 1.99 0 0 0
20/02/2012
1.99
 10,930 1.96 1.99 1.96 4,000 0 0.0
17/02/2012
1.96
 6,050 1.93 1.96 1.93 1,050 0 0.0
16/02/2012
1.96
 2,290 1.87 1.96 1.87 0 0 0
15/02/2012
1.96
 4,000 1.96 1.96 1.93 0 0 0
14/02/2012
1.96
 5,960 1.90 1.96 1.87 0 0 0
13/02/2012
1.93
 3,250 1.93 1.93 1.90 0 0 0
10/02/2012
1.93
 9,320 1.96 1.96 1.90 6,000 0 0.0
09/02/2012
1.93
 8,580 1.87 1.93 1.87 5,000 0 0.0
08/02/2012
1.96
 10,600 1.90 1.96 1.90 9,360 0 0.1
07/02/2012
1.90
 3,800 1.90 1.90 1.90 0 0 0
06/02/2012
1.90
 4,760 1.87 1.90 1.87 0 0 0
03/02/2012
1.87
 47,650 1.93 1.96 1.83 8,940 0 0.1
02/02/2012
1.93
 5,480 1.87 1.93 1.87 4,060 0 0.0
01/02/2012
1.90
 21,480 1.80 1.90 1.80 0 0 0
31/01/2012
1.87
 16,760 1.80 1.87 1.74 0 530 -0.0
30/01/2012
1.80
 2,000 1.90 1.90 1.80 300 0 0.0
20/01/2012
1.90
 15,200 1.87 1.90 1.87 0 0 0
19/01/2012
1.87
 9,210 1.87 1.87 1.83 0 0 0
18/01/2012
1.83
 11,200 1.80 1.83 1.80 400 0 0.0
17/01/2012
1.77
 18,000 1.77 1.80 1.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |