CTCP Tập đoàn Công nghệ CMC (cmg)

36.35
1.10
(3.12%)
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
(2025-12-29) 		2.77 8.60% 11,069,800 91,300 3.6
31.68
37.90
35.25
2 tháng
(2025-11-28) 		0.95 2.79% 16,167,200 -51,700 -1.4
31.68
37.90
35.25
3 tháng
(2025-10-29) 		-1.23 -3.40% 28,410,600 -398,100 -13.3
31.68
38.09
35.25
6 tháng
(2025-07-31) 		-1.96 -5.31% 94,273,400 3,712,400 166.7
31.68
41.77
35.25
12 tháng
(2025-02-03) 		-5.82 -14.28% 251,335,600 6,313,063 315.4
26.23
41.77
35.25
24 tháng
(2024-02-07) 		1.58 4.72% 565,059,100 -12,268,036 -802.6
26.23
57.82
35.25
36 tháng
(2023-02-13) 		8.10 30.14% 590,002,200 -5,838,042 -523.3
25.19
57.82
35.25
60 tháng
(2021-02-22) 		20.32 138.83% 634,354,200 -102,311 -236.2
14.40
57.82
35.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2024
42.01
 670,600 41.36 42.10 40.95 1,300 65,800 -3.3
01/11/2024
41.44
 995,700 42.26 42.34 41.44 2,400 395,000 -20.0
31/10/2024
42.51
 409,900 43.24 43.24 42.51 50,500 4,100 2.4
30/10/2024
43.16
 305,800 43.65 43.65 42.83 45,300 13,800 1.7
29/10/2024
43.24
 1,045,600 42.01 43.82 42.01 186,900 4,500 9.6
28/10/2024
42.01
 301,000 41.69 42.34 41.61 7,700 25,000 -0.9
25/10/2024
41.52
 175,500 41.52 41.69 41.20 1,300 50,400 -2.5
24/10/2024
41.44
 624,900 42.10 42.10 41.36 1,100 102,800 -5.2
23/10/2024
42.10
 420,200 42.42 42.51 41.93 2,000 66,000 -3.3
22/10/2024
42.34
 666,800 43.73 43.82 40.83 13,900 136,400 -6.5
21/10/2024
43.73
 1,383,700 42.67 43.73 42.59 868,600 28,100 44.5
18/10/2024
42.67
 406,300 43.16 43.41 42.67 300 37,100 -1.9
17/10/2024
43.16
 405,300 42.75 43.33 42.59 3,300 46,600 -2.3
16/10/2024
42.59
 429,300 42.51 43.08 42.34 1,600 61,100 -3.1
15/10/2024
42.59
 907,300 43.49 43.73 42.26 15,900 116,200 -5.3
14/10/2024
43.49
 690,000 43.82 44.88 43.41 5,000 33,000 -1.5
11/10/2024
43.41
 521,000 43.98 43.98 43.24 14,000 5,400 0.5
10/10/2024
43.82
 2,911,400 42.18 44.06 41.93 429,600 34,700 20.9
09/10/2024
41.77
 351,800 40.75 41.93 40.75 200 9,900 -0.5
08/10/2024
40.70
 401,500 41.11 41.20 40.62 13,100 25,300 -0.6
07/10/2024
41.11
 220,300 41.36 41.44 41.03 2,500 58,800 -2.8
04/10/2024
41.11
 339,800 41.36 41.69 41.11 7,700 84,400 -3.9
03/10/2024
41.28
 533,000 42.01 42.26 41.28 37,200 600 1.9
02/10/2024
41.85
 292,900 42.26 42.34 41.77 10,800 4,000 0.3
01/10/2024
42.51
 882,800 41.77 42.92 41.77 152,900 9,100 7.4
30/09/2024
41.61
 291,300 41.77 41.93 41.61 12,500 3,100 0.5
27/09/2024
41.77
 457,500 42.10 42.51 41.61 2,200 49,800 -2.4
26/09/2024
42.18
 576,800 42.42 42.67 41.85 29,700 38,500 -0.4
25/09/2024
42.18
 515,300 42.59 42.75 42.10 6,300 43,600 -1.9
24/09/2024
42.42
 279,900 42.18 42.42 41.85 46,600 30,800 0.8
23/09/2024
41.85
 615,200 43.00 43.00 41.77 5,700 99,300 -4.8
20/09/2024
42.67
 650,700 43.41 43.65 42.67 29,500 8,200 1.1
19/09/2024
42.75
 493,000 43.08 43.33 42.26 35,000 60,600 -1.3
18/09/2024
43.00
 1,327,700 41.85 43.65 41.77 212,200 11,200 10.5
17/09/2024
41.69
 279,900 41.11 41.69 40.95 12,000 200 0.6
16/09/2024
41.28
 295,900 41.85 42.10 41.28 71,100 3,200 3.5
13/09/2024
41.85
 387,600 41.77 42.18 41.11 194,700 2,200 9.8
12/09/2024
41.61
 231,500 41.77 41.85 41.36 8,100 4,500 0.2
11/09/2024
41.20
 446,600 40.95 41.44 40.50 3,200 2,000 0.1
10/09/2024
40.54
 587,900 41.69 42.01 40.54 21,100 800 1.0
09/09/2024
41.77
 519,900 42.18 42.34 41.61 0 0 0
06/09/2024
42.42
 455,500 42.59 42.92 42.10 3,200 27,200 -1.2
05/09/2024
42.67
 592,600 43.41 43.41 42.59 106,900 22,200 4.4
04/09/2024
43.41
 635,900 42.42 43.41 42.42 2,200 23,800 -1.1
30/08/2024
43.24
 349,700 43.82 43.90 43.24 6,200 17,300 -0.6
29/08/2024
43.82
 1,041,300 42.75 44.06 42.67 105,300 39,000 3.5
28/08/2024
42.83
 463,400 42.92 43.49 42.75 3,000 47,100 -2.3
27/08/2024
43.00
 623,400 43.24 43.24 42.67 16,800 83,300 -3.5
26/08/2024
43.24
 796,100 44.14 44.47 43.00 2,900 25,400 -1.2
23/08/2024
44.06
 806,700 44.72 44.72 43.82 8,900 202,800 -10.5
22/08/2024
44.80
 1,602,700 43.65 45.13 43.33 164,900 69,000 5.1
21/08/2024
43.08
 943,400 43.90 44.06 43.00 10,800 135,100 -6.6
20/08/2024
43.49
 786,800 43.65 44.47 43.33 47,700 69,500 -1.2
19/08/2024
43.41
 777,500 42.83 43.98 42.83 61,500 76,000 -0.8
16/08/2024
42.75
 1,346,500 41.11 42.83 41.11 361,000 192,300 8.7
15/08/2024
40.75
 490,200 41.61 41.61 40.62 15,100 111,900 -4.8
14/08/2024
41.69
 1,050,000 42.75 42.83 40.95 10,500 371,900 -18.4
13/08/2024
42.18
 880,800 42.67 43.33 41.77 3,500 379,300 -19.4
12/08/2024
42.42
 858,000 41.44 42.83 41.44 100,100 277,600 -9.2
09/08/2024
41.61
 1,007,800 40.75 41.69 40.38 363,500 276,079 4.4
08/08/2024
39.89
 928,300 41.69 41.85 39.76 49,400 387,200 -16.9
07/08/2024
41.77
 586,200 41.44 42.01 40.54 139,700 55,800 4.3
06/08/2024
41.03
 688,100 40.21 41.20 39.64 98,800 55,600 2.1
05/08/2024
39.84
 1,537,900 41.85 42.59 39.84 187,700 78,300 5.4
02/08/2024
42.83
 824,600 41.03 43.00 41.03 217,300 24,400 9.8
01/08/2024
41.93
 1,318,900 45.70 45.70 41.93 39,000 150,400 -6.1
31/07/2024
45.05
 647,300 44.64 45.54 44.39 6,900 116,500 -6.0
30/07/2024
45.37
 940,800 46.36 46.52 44.47 14,400 357,200 -19.5
29/07/2024
46.36
 878,000 47.17 47.17 45.78 14,400 357,200 -19.5
26/07/2024
46.27
 1,103,700 44.23 46.27 44.14 64,300 103,800 -2.2
25/07/2024
43.73
 730,200 43.08 44.55 43.08 37,500 193,700 -8.3
24/07/2024
44.64
 809,900 43.49 44.88 42.92 142,000 94,200 2.5
23/07/2024
44.31
 1,058,300 44.47 45.86 44.31 104,503 84,088 1.1
22/07/2024
44.31
 1,273,300 45.05 45.78 43.98 368,800 29,500 18.5
19/07/2024
45.86
 1,040,900 47.42 47.42 45.62 83,000 185,600 -5.8
18/07/2024
46.85
 1,352,300 46.03 47.09 45.95 311,700 21,200 16.5
17/07/2024
46.03
 2,226,100 48.89 49.55 45.70 324,700 32,200 16.9
16/07/2024
49.14
 1,902,900 50.86 51.11 49.14 126,100 58,500 4.1
15/07/2024
50.86
 1,588,300 52.25 52.83 50.37 18,500 185,800 -10.5
12/07/2024
52.25
 1,454,500 52.91 53.64 51.60 5,500 56,100 -3.3
11/07/2024
53.40
 1,076,000 55.28 55.28 53.15 5,100 83,700 -5.2
10/07/2024
54.22
 2,531,800 53.24 55.28 53.24 173,500 55,000 7.9
09/07/2024
52.83
 1,725,200 52.42 52.83 51.35 9,400 54,500 -2.9
08/07/2024
52.25
 1,000,300 53.07 53.56 52.01 14,900 81,700 -4.3
05/07/2024
52.58
 1,413,800 53.24 54.14 52.33 9,600 329,700 -20.8
04/07/2024
52.74
 1,432,300 51.60 52.74 51.43 41,300 127,100 -5.5
03/07/2024
51.43
 988,200 51.84 51.84 51.11 223,400 114,000 6.9
02/07/2024
51.76
 1,102,500 51.11 52.09 51.02 232,300 74,600 10.0
01/07/2024
51.02
 1,149,200 50.04 51.43 49.96 367,500 36,300 20.5
28/06/2024
49.96
 1,961,300 51.92 52.25 49.71 168,800 56,800 7.0
27/06/2024
51.92
 1,184,800 53.15 53.15 51.92 32,600 114,700 -5.3
26/06/2024
53.07
 1,164,700 53.15 53.48 51.52 167,800 96,100 4.6
25/06/2024
52.17
 2,268,600 54.05 54.87 51.60 119,200 83,600 2.2

Chính sách bảo mật | Điều khoản sử dụng |