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)
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
01/04/2011
4.50
 17,220 4.53 4.53 4.38 4,700 0 0.1
31/03/2011
4.53
 22,300 4.53 4.53 4.53 0 0 0
30/03/2011
4.59
 3,020 4.65 4.65 4.53 0 0 0
29/03/2011
4.59
 10,380 4.77 4.77 4.59 0 0 0
28/03/2011
4.71
 25,480 4.65 4.77 4.65 0 0 0
25/03/2011
4.71
 19,100 4.62 4.71 4.62 0 0 0
24/03/2011
4.65
 860 4.56 4.65 4.56 0 0 0
23/03/2011
4.65
 31,250 4.65 4.65 4.62 0 0 0
22/03/2011
4.65
 37,160 4.65 4.77 4.62 0 0 0
21/03/2011
4.68
 10,230 4.83 4.83 4.68 0 0 0
18/03/2011
4.77
 25,410 4.56 4.77 4.56 0 0 0
17/03/2011
4.56
 23,700 4.71 4.71 4.56 500 0 0.0
16/03/2011
4.71
 4,000 4.59 4.71 4.56 0 0 0
15/03/2011
4.56
 15,530 4.77 4.80 4.56 0 0 0
14/03/2011
4.77
 53,000 4.95 4.95 4.77 0 0 0
11/03/2011
4.95
 93,570 4.95 4.95 4.92 0 0 0
10/03/2011
4.74
 47,510 4.47 4.74 4.47 0 0 0
09/03/2011
4.53
 22,400 4.53 4.62 4.47 6,010 0 0.1
08/03/2011
4.59
 5,730 4.89 4.89 4.59 900 0 0.0
07/03/2011
4.83
 15,920 4.92 4.92 4.77 0 0 0
04/03/2011
4.83
 14,830 4.95 5.07 4.83 0 0 0
03/03/2011
4.95
 34,250 5.19 5.19 4.95 0 10 -0.0
02/03/2011
5.19
 89,340 5.10 5.19 5.04 0 0 0
01/03/2011
5.28
 155,860 5.07 5.34 5.04 0 0 0
28/02/2011
5.28
 57,180 5.34 5.37 5.28 19,750 0 0.4
25/02/2011
5.34
 177,810 5.31 5.46 5.28 1,000 10,390 -0.2
24/02/2011
5.31
 184,110 5.07 5.43 5.01 0 5,560 -0.1
23/02/2011
5.19
 152,030 5.07 5.22 5.07 0 1,000 -0.0
22/02/2011
4.98
 86,180 4.77 5.01 4.77 0 500 -0.0
21/02/2011
4.98
 366,670 5.10 5.10 4.98 0 0 0
18/02/2011
5.22
 166,350 5.22 5.34 5.10 700 0 0.0
17/02/2011
5.22
 17,980 5.22 5.28 5.22 0 0 0
16/02/2011
5.34
 87,520 5.34 5.40 5.34 400 0 0.0
15/02/2011
5.34
 109,660 5.31 5.40 5.31 0 0 0
14/02/2011
5.31
 84,700 5.40 5.40 5.31 0 0 0
11/02/2011
5.40
 95,120 5.37 5.43 5.34 0 0 0
10/02/2011
5.37
 44,530 5.37 5.40 5.34 0 0 0
09/02/2011
5.37
 101,280 5.43 5.46 5.34 8,860 0 0.2
08/02/2011
5.46
 207,620 5.49 5.52 5.31 170 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |