CTCP Tập đoàn Công nghệ CMC (cmg)

27.90
0.25
(0.90%)
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
(2026-05-18) 		-0.50 -1.78% 6,789,800 -783,746 0
27
28.75
27.90
2 tháng
(2026-04-20) 		-1.30 -4.49% 11,317,000 -1,776,439 0
27
28.95
27.90
3 tháng
(2026-03-19) 		-1.95 -6.59% 18,334,700 -3,200,744 -32.7
27
29.60
27.90
6 tháng
(2025-12-19) 		-4.35 -13.59% 45,644,800 -3,466,444 -40.9
27
37.90
27.90
12 tháng
(2025-06-23) 		-4.90 -15.04% 188,541,500 1,331,593 184.8
27
41.77
27.90
24 tháng
(2024-06-27) 		-24.27 -46.75% 487,024,300 -12,076,172 -544.8
26.23
54.22
27.90
36 tháng
(2023-07-03) 		-2.09 -7.02% 619,338,700 -10,060,862 -595.5
26.23
57.82
27.90
60 tháng
(2021-07-13) 		11.88 75.38% 659,314,000 -3,794,355 -286.8
14.85
57.82
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |