CTCP Tập đoàn Công nghệ CMC (cmg)

27.80
0.15
(0.54%)
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
(2026-04-01) 		-1.30 -4.47% 6,178,700 -1,259,897 -6.2
27.65
29.45
27.80
2 tháng
(2026-03-02) 		-5.35 -16.14% 15,049,500 -2,442,097 -41.0
27.65
33.15
27.80
3 tháng
(2026-02-02) 		-9.30 -25.07% 22,411,500 -2,497,597 -42.9
27.65
37.10
27.80
6 tháng
(2025-11-03) 		-8.93 -24.31% 49,097,200 -3,306,497 -73.0
27.65
37.90
27.80
12 tháng
(2025-05-06) 		-2.43 -8.03% 221,182,400 1,098,549 175.3
27.65
41.77
27.80
24 tháng
(2024-05-13) 		-20.03 -41.88% 553,695,100 -17,519,420 -952.8
26.23
57.82
27.80
36 tháng
(2023-05-17) 		1.52 5.79% 611,831,200 -8,789,215 -584.7
25.96
57.82
27.80
60 tháng
(2021-05-27) 		12.38 80.23% 652,839,600 -2,553,708 -278.4
14.85
57.82
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2011
5.37
 68,640 5.46 5.46 5.31 0 0 0
27/01/2011
5.37
 31,890 5.46 5.46 5.25 0 0 0
26/01/2011
5.46
 139,740 5.22 5.46 5.22 0 0 0
25/01/2011
5.25
 66,750 5.25 5.31 5.19 900 0 0.0
24/01/2011
5.28
 131,050 5.52 5.52 5.25 31,950 0 0.6
21/01/2011
5.52
 633,840 5.58 5.58 5.52 157,700 0 2.9
20/01/2011
5.34
 61,960 5.19 5.34 5.19 0 0 0
19/01/2011
5.10
 141,680 5.19 5.28 5.10 0 0 0
18/01/2011
5.13
 89,580 5.16 5.37 5.13 0 0 0
17/01/2011
5.37
 90,040 5.31 5.49 5.31 0 0 0
14/01/2011
5.37
 102,840 5.22 5.43 5.22 0 0 0
13/01/2011
5.28
 203,300 5.16 5.28 5.13 0 0 0
12/01/2011
5.04
 110,740 5.04 5.16 5.04 2,800 0 0.0
11/01/2011
5.04
 209,550 5.25 5.25 5.01 0 0 0
10/01/2011
5.25
 208,120 5.37 5.37 5.25 0 0 0
07/01/2011
5.49
 134,480 5.55 5.61 5.46 400 0 0.0
06/01/2011
5.52
 63,850 5.64 5.64 5.52 100 0 0.0
05/01/2011
5.58
 137,170 5.73 5.73 5.58 0 0 0
04/01/2011
5.82
 359,630 5.76 5.97 5.76 0 0 0
31/12/2010
5.91
 1,170,030 5.46 5.91 5.46 10,000 0 0.2
30/12/2010
5.64
 399,930 5.76 5.85 5.61 70,000 0 1.3
29/12/2010
5.85
 476,180 5.88 6.17 5.85 5,000 0 0.1
28/12/2010
6.11
 617,790 5.88 6.29 5.88 15,000 3,060 0.2
27/12/2010
6.09
 717,860 5.91 6.14 5.70 11,740 0 0.2
24/12/2010
5.91
 984,320 5.37 5.91 5.37 11,190 0 0.2
23/12/2010
5.64
 594,250 5.97 5.97 5.64 80,000 0 1.6
22/12/2010
5.91
 861,520 6.26 6.26 5.91 25,000 16,000 0.2
21/12/2010
6.20
 1,106,940 6.59 6.59 6.06 69,270 0 1.4
20/12/2010
6.35
 1,330,110 6.35 6.35 6.09 0 0 0
17/12/2010
6.06
 1,215,560 5.97 6.06 5.64 15,400 0 0.3
16/12/2010
5.79
 940,960 5.46 5.91 5.46 16,000 0 0.3
15/12/2010
5.73
 1,054,410 5.25 5.73 5.25 18,430 0 0.3
14/12/2010
5.46
 771,580 5.46 5.94 5.46 20,320 0 0.4
13/12/2010
5.73
 432,000 5.73 5.73 5.52 0 0 0
10/12/2010
5.46
 352,410 5.46 5.46 5.25 4,280 79,190 -1.4
09/12/2010
5.22
 318,680 4.83 5.22 4.83 0 0 0
08/12/2010
4.98
 351,300 5.07 5.22 4.98 50,230 18,300 0.5
07/12/2010
5.22
 577,760 5.37 5.43 5.22 75,140 28,000 0.8
06/12/2010
5.49
 378,890 5.79 5.79 5.43 76,110 0 1.4
03/12/2010
5.70
 400,730 5.97 5.97 5.58 20,590 0 0.4
02/12/2010
5.73
 356,130 5.76 5.76 5.34 30,040 0 0.6
01/12/2010
5.49
 413,010 5.49 5.49 5.46 0 0 0
30/11/2010
5.25
 292,770 5.25 5.25 5.25 30,000 0 0.5
29/11/2010
5.01
 167,900 5.01 5.01 4.74 0 0 0
26/11/2010
4.77
 198,140 4.62 4.77 4.56 0 0 0
25/11/2010
4.56
 146,070 4.53 4.62 4.53 0 0 0
24/11/2010
4.53
 107,990 4.47 4.53 4.30 0 0 0
23/11/2010
4.50
 4,660 4.47 4.50 4.47 1,000 0 0.0
22/11/2010
4.47
 4,970 4.36 4.47 4.30 1,000 0 0.0
19/11/2010
4.44
 8,560 4.77 4.77 4.44 6,510 0 0.1
18/11/2010
4.62
 6,660 4.62 4.68 4.56 1,000 0 0.0
17/11/2010
4.47
 29,530 4.33 4.56 4.33 12,580 0 0.2
16/11/2010
4.53
 17,260 4.77 4.77 4.53 2,390 5,000 -0.0
15/11/2010
4.77
 24,440 5.01 5.01 4.77 9,700 5,000 0.1
12/11/2010
5.01
 20,170 4.77 5.13 4.74 4,780 6,000 -0.0
11/11/2010
4.98
 6,930 5.07 5.19 4.92 4,500 5,000 -0.0
10/11/2010
5.10
 510 5.16 5.16 5.07 0 0 0
09/11/2010
5.07
 17,930 5.04 5.07 4.86 6,920 10,000 -0.1
08/11/2010
5.10
 5,300 5.34 5.34 5.07 2,400 0 0.0
05/11/2010
5.16
 16,110 5.37 5.37 5.16 8,400 1,000 0.1
04/11/2010
5.16
 1,950 5.13 5.37 5.10 1,000 0 0.0
03/11/2010
5.34
 930 5.37 5.37 5.07 0 0 0
02/11/2010
5.25
 31,130 5.25 5.58 5.22 9,690 11,640 -0.0
01/11/2010
5.37
 3,540 5.64 5.64 5.37 0 0 0
29/10/2010
5.46
 10,290 5.79 5.79 5.46 3,800 0 0.1
28/10/2010
5.67
 10 5.67 5.67 5.67 0 0 0
27/10/2010
5.52
 13,260 5.43 5.52 5.37 3,150 7,000 -0.1
26/10/2010
5.43
 7,660 5.73 5.73 5.43 0 0 0
25/10/2010
5.64
 2,370 5.25 5.64 5.25 0 0 0
22/10/2010
5.46
 3,690 5.70 5.76 5.46 1,200 0 0.0
21/10/2010
5.70
 31,020 5.67 5.76 5.67 31,000 0 0.6
20/10/2010
5.73
 43,020 5.52 5.73 5.34 14,630 0 0.3
19/10/2010
5.61
 9,970 5.61 5.82 5.61 0 0 0
18/10/2010
5.70
 17,030 5.82 5.82 5.70 12,000 12,000 0
15/10/2010
5.97
 26,410 5.82 5.97 5.82 10,000 18,000 -0.2
14/10/2010
5.82
 4,030 5.97 5.97 5.82 0 2,500 -0.0
13/10/2010
5.82
 7,000 5.67 5.94 5.67 2,400 70 0.0
12/10/2010
5.67
 2,400 5.82 5.97 5.67 0 0 0
11/10/2010
5.82
 19,110 5.94 5.94 5.82 12,000 10,100 0.0
08/10/2010
5.97
 25,770 5.94 6.06 5.91 19,300 9,000 0.2
07/10/2010
5.97
 7,540 5.97 6.11 5.97 1,000 0 0.0
06/10/2010
6.06
 8,200 6.06 6.06 6.03 1,100 500 0.0
05/10/2010
5.82
 13,700 5.82 5.82 5.52 3,520 0 0.1
04/10/2010
5.76
 28,730 5.91 5.97 5.76 14,320 10,000 0.1
01/10/2010
5.97
 19,100 5.97 6.03 5.97 7,870 0 0.2
30/09/2010
6.03
 22,280 6.06 6.06 5.97 0 7,400 -0.1
29/09/2010
6.06
 27,040 6.06 6.26 6.06 16,000 5,500 0.2
28/09/2010
6.11
 52,260 6.41 6.41 6.11 18,500 35,250 -0.3
27/09/2010
6.26
 25,180 6.26 6.26 6.03 12,000 20,890 -0.2
24/09/2010
6.09
 15,210 6.38 6.38 6.09 7,190 9,000 -0.0
23/09/2010
6.11
 4,930 6.26 6.26 6.03 490 0 0.0
22/09/2010
6.26
 12,710 6.47 6.47 6.17 5,000 100 0.1
21/09/2010
6.20
 14,750 6.41 6.41 6.20 0 10,000 -0.2
20/09/2010
6.38
 9,080 6.41 6.41 6.26 0 0 0
17/09/2010
6.29
 5,500 6.53 6.53 6.26 1,900 0 0.0
16/09/2010
6.23
 29,460 6.20 6.41 6.20 13,000 16,000 -0.1
15/09/2010
6.26
 8,680 6.29 6.29 6.20 7,410 3,400 0.1
14/09/2010
6.26
 20,070 6.44 6.44 6.17 0 0 0
13/09/2010
6.14
 8,900 6.14 6.50 6.14 1,000 0 0.0
10/09/2010
6.41
 17,200 6.74 6.74 6.41 16,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |