CTCP Tập đoàn Công nghệ CMC (cmg)

36.25
1
(2.84%)
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)
25/08/2011
2.57
 10,550 2.57 2.60 2.57 0 0 0
24/08/2011
2.54
 12,860 2.54 2.54 2.51 10 0 0.0
23/08/2011
2.54
 5,500 2.62 2.65 2.54 0 0 0
22/08/2011
2.62
 7,980 2.54 2.62 2.54 0 0 0
19/08/2011
2.54
 4,670 2.54 2.54 2.54 3,360 0 0.0
18/08/2011
2.60
 15,500 2.60 2.65 2.60 390 0 0.0
17/08/2011
2.60
 35,410 2.57 2.60 2.54 460 0 0.0
16/08/2011
2.54
 36,750 2.54 2.57 2.54 500 0 0.0
15/08/2011
2.54
 6,920 2.54 2.54 2.54 100 0 0.0
12/08/2011
2.54
 19,960 2.51 2.54 2.51 0 0 0
11/08/2011
2.48
 19,400 2.51 2.54 2.48 0 0 0
10/08/2011
2.54
 19,020 2.62 2.62 2.54 0 0 0
09/08/2011
2.54
 70,540 2.51 2.54 2.51 0 0 0
08/08/2011
2.54
 9,080 2.54 2.62 2.54 500 0 0.0
05/08/2011
2.57
 26,800 2.57 2.62 2.57 5,000 0 0.0
04/08/2011
2.65
 9,020 2.54 2.65 2.54 200 0 0.0
03/08/2011
2.57
 23,580 2.57 2.62 2.57 0 0 0
02/08/2011
2.57
 68,130 2.54 2.60 2.51 10,000 0 0.1
01/08/2011
2.57
 39,940 2.54 2.57 2.54 10,000 0 0.1
29/07/2011
2.57
 15,250 2.60 2.60 2.54 7,050 0 0.1
28/07/2011
2.57
 14,180 2.57 2.60 2.57 3,150 0 0.0
27/07/2011
2.57
 29,750 2.54 2.60 2.54 8,000 0 0.1
26/07/2011
2.54
 28,350 2.51 2.54 2.48 15,000 0 0.1
25/07/2011
2.51
 21,290 2.51 2.51 2.48 0 0 0
22/07/2011
2.51
 87,230 2.51 2.54 2.48 17,450 0 0.1
21/07/2011
2.48
 38,080 2.45 2.48 2.45 200 0 0.0
20/07/2011
2.48
 5,910 2.48 2.54 2.48 0 0 0
19/07/2011
2.51
 32,060 2.51 2.51 2.48 0 0 0
18/07/2011
2.51
 32,020 2.48 2.51 2.48 0 0 0
15/07/2011
2.48
 46,130 2.54 2.54 2.48 0 0 0
14/07/2011
2.54
 45,290 2.45 2.54 2.45 0 0 0
13/07/2011
2.45
 20,520 2.45 2.57 2.45 200 0 0.0
12/07/2011
2.45
 45,780 2.48 2.48 2.42 100 0 0.0
11/07/2011
2.51
 50,570 2.57 2.57 2.51 0 0 0
08/07/2011
2.57
 14,060 2.62 2.62 2.57 1,600 0 0.0
07/07/2011
2.62
 60,890 2.62 2.68 2.60 0 0 0
06/07/2011
2.62
 16,370 2.68 2.68 2.62 3,500 0 0.0
05/07/2011
2.68
 21,660 2.62 2.68 2.62 0 0 0
04/07/2011
2.57
 88,620 2.57 2.60 2.54 0 60,000 -0.5
01/07/2011
2.57
 334,510 2.60 2.62 2.54 1,500 142,680 -1.2
30/06/2011
2.65
 56,680 2.77 2.80 2.65 3,000 12,320 -0.1
29/06/2011
2.77
 84,380 2.80 2.80 2.71 2,000 41,200 -0.4
28/06/2011
2.80
 113,100 2.92 2.92 2.80 0 32,000 -0.3
27/06/2011
2.92
 72,260 3.01 3.01 2.89 0 36,030 -0.4
24/06/2011
2.92
 26,850 2.92 2.95 2.86 9,900 12,000 -0.0
23/06/2011
2.86
 133,440 2.92 2.92 2.83 0 92,290 -0.9
22/06/2011
2.89
 105,890 3.10 3.10 2.89 0 61,060 -0.6
21/06/2011
3.01
 249,210 3.04 3.10 2.95 1,500 88,610 -0.9
20/06/2011
3.10
 107,390 3.10 3.13 3.10 1,000 60,000 -0.6
17/06/2011
3.25
 161,920 3.40 3.40 3.25 2,000 50,200 -0.5
16/06/2011
3.40
 168,220 3.43 3.49 3.28 0 154,200 -1.7
15/06/2011
3.43
 90,340 3.58 3.58 3.40 310 48,790 -0.6
14/06/2011
3.52
 262,670 3.52 3.52 3.43 0 300,000 -3.5
13/06/2011
3.37
 269,280 3.34 3.37 3.28 0 240,000 -2.7
10/06/2011
3.22
 80,810 3.28 3.28 3.22 20 72,760 -0.8
09/06/2011
3.22
 11,610 3.22 3.28 3.22 0 11,610 -0.1
08/06/2011
3.22
 7,190 3.22 3.22 3.16 320 0 0.0
07/06/2011
3.28
 40,900 3.28 3.28 3.28 0 34,360 -0.4
06/06/2011
3.28
 14,470 3.16 3.28 3.13 0 20 -0.0
03/06/2011
3.28
 40,240 3.52 3.52 3.28 1,880 26,900 -0.3
02/06/2011
3.43
 36,880 3.40 3.43 3.34 0 30,420 -0.3
01/06/2011
3.34
 15,110 3.40 3.40 3.25 6,000 0 0.1
31/05/2011
3.40
 9,200 3.40 3.40 3.40 0 0 0
30/05/2011
3.58
 5,730 3.61 3.61 3.43 1,300 0 0.0
27/05/2011
3.61
 19,800 3.58 3.61 3.40 0 0 0
26/05/2011
3.46
 19,500 3.16 3.46 3.16 0 0 0
25/05/2011
3.31
 16,620 3.31 3.31 3.31 400 0 0.0
24/05/2011
3.46
 48,700 3.82 3.82 3.46 200 0 0.0
23/05/2011
3.64
 14,100 3.73 3.73 3.64 6,000 0 0.1
20/05/2011
3.82
 460 4.03 4.03 3.82 0 0 0
19/05/2011
4.00
 22,410 3.70 4.03 3.70 0 5,010 -0.1
18/05/2011
3.88
 18,120 3.88 3.88 3.79 0 0 0
17/05/2011
3.97
 2,940 4.03 4.03 3.97 0 2,240 -0.0
16/05/2011
4.03
 910 4.18 4.18 4.03 800 100 0.0
13/05/2011
4.18
 13,410 4.00 4.18 3.88 400 0 0.0
12/05/2011
4.00
 7,000 4.03 4.03 4.00 0 2,750 -0.0
11/05/2011
4.15
 20 4.15 4.15 4.15 0 0 0
10/05/2011
4.03
 10,540 4.03 4.03 4.03 0 10,000 -0.1
09/05/2011
4.12
 1,310 4.27 4.27 4.09 300 1,000 -0.0
06/05/2011
4.09
 63,360 4.15 4.15 4.09 0 50,000 -0.7
05/05/2011
4.15
 25,100 4.18 4.18 4.15 0 20,000 -0.3
04/05/2011
4.36
 210 4.18 4.36 4.15 0 0 0
29/04/2011
4.18
 41,440 4.15 4.18 4.12 0 40,000 -0.6
28/04/2011
4.15
 38,540 4.18 4.30 4.15 0 33,230 -0.5
27/04/2011
4.24
 40,690 4.06 4.24 4.06 0 0 0
26/04/2011
4.06
 37,700 4.18 4.18 4.06 0 10,000 -0.1
25/04/2011
4.24
 5,640 4.21 4.30 4.21 0 0 0
22/04/2011
4.18
 43,540 4.18 4.21 4.18 0 0 0
21/04/2011
4.24
 13,290 4.24 4.44 4.24 0 3,400 -0.0
20/04/2011
4.41
 60 4.41 4.41 4.41 0 0 0
19/04/2011
4.33
 10,720 4.33 4.36 4.30 0 0 0
18/04/2011
4.33
 45,920 4.36 4.36 4.18 0 0 0
15/04/2011
4.38
 23,810 4.38 4.41 4.38 0 0 0
14/04/2011
4.44
 14,840 4.47 4.47 4.44 0 0 0
13/04/2011
4.50
 9,650 4.50 4.50 4.47 0 0 0
08/04/2011
4.56
 5,010 4.53 4.56 4.50 0 0 0
07/04/2011
4.47
 21,030 4.65 4.65 4.47 1,000 20,000 -0.3
06/04/2011
4.65
 26,860 4.47 4.65 4.47 1,000 0 0.0
05/04/2011
4.47
 32,360 4.53 4.53 4.47 0 0 0
04/04/2011
4.53
 14,830 4.47 4.53 4.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |