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)
01/04/2025
35.05
 450,200 34.68 35.18 34.68 272,620 43,500 8.8
31/03/2025
34.55
 793,900 35.45 35.45 34.09 33,710 7,368 1.0
28/03/2025
35.73
 257,400 36.32 36.32 35.73 9,900 17,500 -0.3
27/03/2025
36.32
 662,200 35.91 36.55 35.59 118,200 46,700 2.8
26/03/2025
36.09
 1,406,100 37.32 37.32 35.82 29,400 147,016 -4.8
25/03/2025
37.32
 447,500 37.50 37.64 37.32 0 0 0
24/03/2025
37.45
 358,900 37.73 38 37.32 6,200 95,700 -3.7
21/03/2025
37.73
 476,100 37.41 37.95 37.41 0 0 0
20/03/2025
37.41
 574,100 37.41 37.82 36.95 104,600 8,397 4.0
19/03/2025
37.41
 572,000 38 38.09 37.36 124,825 30,600 3.9
18/03/2025
37.91
 563,800 37.32 38.09 37.32 225,930 5,399 9.2
17/03/2025
37.36
 585,700 37.95 38.05 37.32 27,700 6,600 0.9
14/03/2025
37.73
 1,205,300 38.91 38.91 37.55 104,697 30,060 3.2
13/03/2025
38.59
 843,900 38.64 39.45 38.55 29,800 14,200 0.7
12/03/2025
38.41
 1,808,600 39.18 39.41 38.41 103,700 92,000 0.5
11/03/2025
39.18
 1,602,500 39.14 39.36 39.05 92,800 48,976 1.9
10/03/2025
39.95
 910,000 40.45 40.45 39.91 12,100 145,498 -5.9
07/03/2025
40.32
 596,200 40.73 40.77 40.27 9,200 4,862 0.2
06/03/2025
40.55
 1,053,600 40.14 40.73 40 41,700 146,401 -4.6
05/03/2025
40
 644,900 40.14 40.59 40 119,500 5,920 5.0
04/03/2025
40.14
 1,093,200 40.14 40.23 39.86 94,800 47,895 2.1
03/03/2025
40.32
 646,400 40.36 40.73 40.27 19,630 25,200 -0.2
28/02/2025
40.36
 793,900 40.41 40.59 40.23 75,500 16,623 2.6
27/02/2025
40.41
 526,300 40.82 40.82 40.27 2,400 500 0.1
26/02/2025
40.55
 952,600 40.23 40.91 40.18 43,500 81,393 -1.7
25/02/2025
40.18
 939,900 40.27 40.55 40 100 14,500 -0.6
24/02/2025
40.14
 1,668,600 40.64 40.64 40 7,300 138,500 -5.8
21/02/2025
40.64
 880,000 40.91 40.91 40.50 52,200 18,100 1.5
20/02/2025
40.82
 676,700 41.23 41.32 40.77 37,000 22,700 0.6
19/02/2025
41.14
 1,060,600 40.59 41.18 40.45 287,600 59,405 10.3
18/02/2025
40.55
 590,500 40.55 40.82 40.45 5,000 3,863 0.1
17/02/2025
40.50
 917,400 40.91 40.91 40.50 68,500 23,450 2.0
14/02/2025
40.91
 811,200 41.45 41.45 40.91 25,330 14,400 0.5
13/02/2025
41.14
 564,500 41.36 41.36 40.91 105,301 0 4.8
12/02/2025
41.23
 862,700 40.73 41.59 40.73 97,769 7,000 4.1
11/02/2025
40.59
 800,400 40.27 40.77 40.14 201,100 29,100 7.6
10/02/2025
40.05
 1,854,100 40.86 40.86 40.05 41,700 87,500 -2.0
07/02/2025
40.86
 928,400 41.09 41.18 40.86 98,000 12,100 3.9
06/02/2025
41.09
 745,500 41.82 41.91 40.91 7,400 52,400 -2.1
05/02/2025
41.64
 773,100 41.45 41.82 41.23 226,900 13,079 9.8
04/02/2025
41.27
 794,800 41.09 41.36 40.95 25,700 9,114 0.7
03/02/2025
40.77
 1,926,200 40.27 41.41 40.27 75,325 13,587 2.8
24/01/2025
42.82
 730,300 43.27 43.55 42.64 6,100 4,700 0.1
23/01/2025
43.18
 882,600 42.73 43.82 42.55 43,900 32,200 0.5
22/01/2025
42.18
 544,400 42.73 43.05 42.18 500 5,300 -0.2
21/01/2025
42.68
 670,000 42.41 43.14 42.41 46,100 17,741 1.3
20/01/2025
42.36
 674,100 43.45 43.45 42.36 11,100 54,800 -2.1
17/01/2025
43.14
 1,356,800 41.91 43.18 41.82 27,500 59,700 -1.5
16/01/2025
41.91
 956,900 41.64 42.18 41.36 6,121 68,000 -2.8
15/01/2025
41
 466,800 41.09 41.18 40.91 28,327 6,900 1.0
14/01/2025
40.73
 585,600 41.18 41.32 40.73 52,600 22,824 1.3
13/01/2025
40.73
 1,582,000 40.27 40.82 39.91 210,802 11,352 8.8
10/01/2025
40.59
 1,784,100 41.82 42.18 40.59 20,620 108,300 -4.0
09/01/2025
41.82
 1,644,800 43 43.14 41.82 75,422 205,800 -6.0
08/01/2025
42.91
 1,772,800 43.86 43.86 42.73 8,000 4,300 0.2
07/01/2025
43.77
 1,654,200 44.64 44.82 43.64 130,134 12,800 5.8
06/01/2025
44.55
 1,150,100 44.91 45.23 44.09 38,500 73,000 -1.7
03/01/2025
44.86
 1,894,600 44.82 45.82 44.77 3,100 4,508 -0.1
02/01/2025
44.82
 513,000 45 45 44.55 8,190 104,754 -4.7
31/12/2024
44.77
 957,300 44.82 45.32 44.50 4,100 5,800 -0.1
30/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
30/12/2024
44.64
 963,700 44.55 45 44.55 1,500 165,390 -8.1
27/12/2024
44.14
 3,243,500 45.21 45.37 44.06 28,201 24,900 0.2
26/12/2024
45.37
 1,404,500 46.19 46.19 45.37 44,700 900 2.5
25/12/2024
45.78
 2,060,100 45.70 46.36 45.37 208,200 25,200 10.2
24/12/2024
45.05
 2,269,700 45.70 46.03 44.80 110,000 178,662 -3.8
23/12/2024
45.70
 2,381,700 46.44 46.60 45.54 72,300 92,614 -1.2
20/12/2024
46.27
 2,137,600 46.52 46.93 46.11 17,300 44,828 -1.6
19/12/2024
46.27
 2,980,500 45.05 46.44 44.64 298,600 37,414 14.6
18/12/2024
45.54
 1,389,800 45.13 45.70 45.13 88,100 10,126 4.3
17/12/2024
45.05
 1,094,200 45.62 45.78 44.88 16,500 419,442 -22.2
16/12/2024
45.62
 1,834,400 44.64 45.70 44.39 94,600 588,500 -27.0
13/12/2024
44.39
 3,117,200 45.29 45.54 44.39 26,300 578,600 -30.4
12/12/2024
45.62
 2,565,600 46.76 47.17 45.62 65,800 570,300 -28.4
11/12/2024
46.68
 2,240,000 46.60 47.83 46.36 99,900 572,522 -27.1
10/12/2024
46.36
 2,964,300 46.44 46.76 45.54 60,100 180,256 -6.8
09/12/2024
46.44
 2,717,300 47.83 47.91 46.36 17,100 609,400 -33.9
06/12/2024
47.42
 2,863,800 47.99 48.65 47.01 94,257 172,800 -4.6
05/12/2024
46.68
 3,679,000 46.36 47.34 45.54 214,800 61,200 8.7
04/12/2024
46.27
 2,940,000 47.75 47.75 46.27 91,200 681,500 -33.8
03/12/2024
47.75
 4,352,000 46.19 48.89 46.03 263,300 516,526 -15.0
02/12/2024
46.11
 1,717,700 47.26 47.26 45.70 56,400 57,900 -0.1
29/11/2024
46.52
 3,612,300 44.72 47.09 44.72 202,900 231,587 -1.5
28/11/2024
44.55
 2,215,200 44.64 45.45 44.06 118,000 499,000 -20.6
27/11/2024
44.23
 2,365,300 43.57 44.80 43.24 213,700 536,148 -17.4
26/11/2024
43.65
 1,732,100 43.16 43.90 42.59 171,900 536,300 -19.2
25/11/2024
43.24
 2,205,500 43.16 43.82 42.26 160,700 792,208 -32.9
22/11/2024
43.65
 2,129,900 44.55 45.45 43.49 100,900 595,800 -26.9
21/11/2024
44.23
 1,049,900 44.06 44.23 43.00 45,401 149,600 -5.5
20/11/2024
44.06
 2,752,500 43.41 44.14 41.36 319,900 354,800 -1.8
19/11/2024
43.98
 3,051,300 47.42 47.42 43.98 49,400 87,500 -2.1
18/11/2024
47.26
 1,616,700 47.42 47.50 45.86 57,800 219,600 -9.3
15/11/2024
47.42
 4,614,000 46.03 47.91 44.80 681,200 234,600 25.2
14/11/2024
46.68
 2,624,800 48.32 48.73 46.03 87,300 252,000 -9.7
13/11/2024
48.16
 2,996,400 47.09 48.16 46.68 338,600 184,600 8.8
12/11/2024
47.83
 2,817,800 47.91 48.16 46.27 125,100 362,400 -13.8
11/11/2024
47.01
 7,476,900 44.72 47.01 44.72 91,200 3,624,400 -199.9
08/11/2024
43.98
 4,892,300 43.82 45.21 43.57 268,200 3,555,300 -178.1
07/11/2024
43.41
 4,189,100 42.51 44.80 42.10 481,800 1,735,500 -67.5
06/11/2024
41.93
 525,600 41.85 42.01 41.61 0 0 0
05/11/2024
41.36
 594,100 41.52 42.01 41.36 26,700 332,600 -15.5

Chính sách bảo mật | Điều khoản sử dụng |