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
(2025-11-04) 		-2.75 -6.94% 8,915,600 -961,000 -36.4
36.55
39.60
37
2 tháng
(2025-10-06) 		-3.05 -7.64% 23,430,600 -391,500 -13.1
36.55
41.90
37
3 tháng
(2025-09-05) 		-4.05 -9.90% 36,577,100 -549,900 -18.8
36.55
42.70
37
6 tháng
(2025-06-09) 		2.55 7.43% 153,688,400 4,588,737 217.5
34.10
45.95
37
12 tháng
(2024-12-09) 		-14.23 -27.86% 291,652,500 3,237,347 146.9
28.85
51.35
37
24 tháng
(2023-12-15) 		1.71 4.88% 557,298,800 -9,962,792 -708.2
28.85
63.60
37
36 tháng
(2022-12-20) 		9.78 36.11% 576,864,000 -5,421,524 -505.8
26.02
63.60
37
60 tháng
(2020-12-30) 		19.60 113.64% 623,375,500 7,009 -232.4
14.57
63.60
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2011
2.89
 16,370 2.95 2.95 2.89 3,500 0 0.0
05/07/2011
2.95
 21,660 2.89 2.95 2.89 0 0 0
04/07/2011
2.82
 88,620 2.82 2.85 2.79 0 60,000 -0.5
01/07/2011
2.82
 334,510 2.85 2.89 2.79 1,500 142,680 -1.2
30/06/2011
2.92
 56,680 3.05 3.08 2.92 3,000 12,320 -0.1
29/06/2011
3.05
 84,380 3.08 3.08 2.99 2,000 41,200 -0.4
28/06/2011
3.08
 113,100 3.22 3.22 3.08 0 32,000 -0.3
27/06/2011
3.22
 72,260 3.31 3.31 3.18 0 36,030 -0.4
24/06/2011
3.22
 26,850 3.22 3.25 3.15 9,900 12,000 -0.0
23/06/2011
3.15
 133,440 3.22 3.22 3.12 0 92,290 -0.9
22/06/2011
3.18
 105,890 3.41 3.41 3.18 0 61,060 -0.6
21/06/2011
3.31
 249,210 3.35 3.41 3.25 1,500 88,610 -0.9
20/06/2011
3.41
 107,390 3.41 3.45 3.41 1,000 60,000 -0.6
17/06/2011
3.58
 161,920 3.74 3.74 3.58 2,000 50,200 -0.5
16/06/2011
3.74
 168,220 3.77 3.84 3.61 0 154,200 -1.7
15/06/2011
3.77
 90,340 3.94 3.94 3.74 310 48,790 -0.6
14/06/2011
3.87
 262,670 3.87 3.87 3.77 0 300,000 -3.5
13/06/2011
3.71
 269,280 3.67 3.71 3.61 0 240,000 -2.7
10/06/2011
3.54
 80,810 3.61 3.61 3.54 20 72,760 -0.8
09/06/2011
3.54
 11,610 3.54 3.61 3.54 0 11,610 -0.1
08/06/2011
3.54
 7,190 3.54 3.54 3.48 320 0 0.0
07/06/2011
3.61
 40,900 3.61 3.61 3.61 0 34,360 -0.4
06/06/2011
3.61
 14,470 3.48 3.61 3.45 0 20 -0.0
03/06/2011
3.61
 40,240 3.87 3.87 3.61 1,880 26,900 -0.3
02/06/2011
3.77
 36,880 3.74 3.77 3.67 0 30,420 -0.3
01/06/2011
3.67
 15,110 3.74 3.74 3.58 6,000 0 0.1
31/05/2011
3.74
 9,200 3.74 3.74 3.74 0 0 0
30/05/2011
3.94
 5,730 3.97 3.97 3.77 1,300 0 0.0
27/05/2011
3.97
 19,800 3.94 3.97 3.74 0 0 0
26/05/2011
3.81
 19,500 3.48 3.81 3.48 0 0 0
25/05/2011
3.64
 16,620 3.64 3.64 3.64 400 0 0.0
24/05/2011
3.81
 48,700 4.20 4.20 3.81 200 0 0.0
23/05/2011
4.00
 14,100 4.10 4.10 4.00 6,000 0 0.1
20/05/2011
4.20
 460 4.43 4.43 4.20 0 0 0
19/05/2011
4.40
 22,410 4.07 4.43 4.07 0 5,010 -0.1
18/05/2011
4.27
 18,120 4.27 4.27 4.17 0 0 0
17/05/2011
4.36
 2,940 4.43 4.43 4.36 0 2,240 -0.0
16/05/2011
4.43
 910 4.59 4.59 4.43 800 100 0.0
13/05/2011
4.59
 13,410 4.40 4.59 4.27 400 0 0.0
12/05/2011
4.40
 7,000 4.43 4.43 4.40 0 2,750 -0.0
11/05/2011
4.56
 20 4.56 4.56 4.56 0 0 0
10/05/2011
4.43
 10,540 4.43 4.43 4.43 0 10,000 -0.1
09/05/2011
4.53
 1,310 4.69 4.69 4.50 300 1,000 -0.0
06/05/2011
4.50
 63,360 4.56 4.56 4.50 0 50,000 -0.7
05/05/2011
4.56
 25,100 4.59 4.59 4.56 0 20,000 -0.3
04/05/2011
4.79
 210 4.59 4.79 4.56 0 0 0
29/04/2011
4.59
 41,440 4.56 4.59 4.53 0 40,000 -0.6
28/04/2011
4.56
 38,540 4.59 4.72 4.56 0 33,230 -0.5
27/04/2011
4.66
 40,690 4.46 4.66 4.46 0 0 0
26/04/2011
4.46
 37,700 4.59 4.59 4.46 0 10,000 -0.1
25/04/2011
4.66
 5,640 4.63 4.72 4.63 0 0 0
22/04/2011
4.59
 43,540 4.59 4.63 4.59 0 0 0
21/04/2011
4.66
 13,290 4.66 4.89 4.66 0 3,400 -0.0
20/04/2011
4.86
 60 4.86 4.86 4.86 0 0 0
19/04/2011
4.76
 10,720 4.76 4.79 4.72 0 0 0
18/04/2011
4.76
 45,920 4.79 4.79 4.59 0 0 0
15/04/2011
4.82
 23,810 4.82 4.86 4.82 0 0 0
14/04/2011
4.89
 14,840 4.92 4.92 4.89 0 0 0
13/04/2011
4.95
 9,650 4.95 4.95 4.92 0 0 0
08/04/2011
5.02
 5,010 4.99 5.02 4.95 0 0 0
07/04/2011
4.92
 21,030 5.12 5.12 4.92 1,000 20,000 -0.3
06/04/2011
5.12
 26,860 4.92 5.12 4.92 1,000 0 0.0
05/04/2011
4.92
 32,360 4.99 4.99 4.92 0 0 0
04/04/2011
4.99
 14,830 4.92 4.99 4.92 0 0 0
01/04/2011
4.95
 17,220 4.99 4.99 4.82 4,700 0 0.1
31/03/2011
4.99
 22,300 4.99 4.99 4.99 0 0 0
30/03/2011
5.05
 3,020 5.12 5.12 4.99 0 0 0
29/03/2011
5.05
 10,380 5.25 5.25 5.05 0 0 0
28/03/2011
5.18
 25,480 5.12 5.25 5.12 0 0 0
25/03/2011
5.18
 19,100 5.09 5.18 5.09 0 0 0
24/03/2011
5.12
 860 5.02 5.12 5.02 0 0 0
23/03/2011
5.12
 31,250 5.12 5.12 5.09 0 0 0
22/03/2011
5.12
 37,160 5.12 5.25 5.09 0 0 0
21/03/2011
5.15
 10,230 5.32 5.32 5.15 0 0 0
18/03/2011
5.25
 25,410 5.02 5.25 5.02 0 0 0
17/03/2011
5.02
 23,700 5.18 5.18 5.02 500 0 0.0
16/03/2011
5.18
 4,000 5.05 5.18 5.02 0 0 0
15/03/2011
5.02
 15,530 5.25 5.28 5.02 0 0 0
14/03/2011
5.25
 53,000 5.45 5.45 5.25 0 0 0
11/03/2011
5.45
 93,570 5.45 5.45 5.41 0 0 0
10/03/2011
5.22
 47,510 4.92 5.22 4.92 0 0 0
09/03/2011
4.99
 22,400 4.99 5.09 4.92 6,010 0 0.1
08/03/2011
5.05
 5,730 5.38 5.38 5.05 900 0 0.0
07/03/2011
5.32
 15,920 5.41 5.41 5.25 0 0 0
04/03/2011
5.32
 14,830 5.45 5.58 5.32 0 0 0
03/03/2011
5.45
 34,250 5.71 5.71 5.45 0 10 -0.0
02/03/2011
5.71
 89,340 5.61 5.71 5.55 0 0 0
01/03/2011
5.81
 155,860 5.58 5.87 5.55 0 0 0
28/02/2011
5.81
 57,180 5.87 5.91 5.81 19,750 0 0.4
25/02/2011
5.87
 177,810 5.84 6.00 5.81 1,000 10,390 -0.2
24/02/2011
5.84
 184,110 5.58 5.97 5.51 0 5,560 -0.1
23/02/2011
5.71
 152,030 5.58 5.74 5.58 0 1,000 -0.0
22/02/2011
5.48
 86,180 5.25 5.51 5.25 0 500 -0.0
21/02/2011
5.48
 366,670 5.61 5.61 5.48 0 0 0
18/02/2011
5.74
 166,350 5.74 5.87 5.61 700 0 0.0
17/02/2011
5.74
 17,980 5.74 5.81 5.74 0 0 0
16/02/2011
5.87
 87,520 5.87 5.94 5.87 400 0 0.0
15/02/2011
5.87
 109,660 5.84 5.94 5.84 0 0 0
14/02/2011
5.84
 84,700 5.94 5.94 5.84 0 0 0
11/02/2011
5.94
 95,120 5.91 5.97 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |