CTCP Tập đoàn Công nghệ CMC (cmg)

36.70
-0.30
(-0.81%)
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
(2025-11-04) 		-2.75 -6.94% 8,915,600 -961,000 -36.4
36.55
39.60
37
2 tháng
(2025-10-06) 		-3.05 -7.64% 23,430,600 -391,500 -13.1
36.55
41.90
37
3 tháng
(2025-09-05) 		-4.05 -9.90% 36,577,100 -549,900 -18.8
36.55
42.70
37
6 tháng
(2025-06-09) 		2.55 7.43% 153,688,400 4,588,737 217.5
34.10
45.95
37
12 tháng
(2024-12-09) 		-14.23 -27.86% 291,652,500 3,237,347 146.9
28.85
51.35
37
24 tháng
(2023-12-15) 		1.71 4.88% 557,298,800 -9,962,792 -708.2
28.85
63.60
37
36 tháng
(2022-12-20) 		9.78 36.11% 576,864,000 -5,421,524 -505.8
26.02
63.60
37
60 tháng
(2020-12-30) 		19.60 113.64% 623,375,500 7,009 -232.4
14.57
63.60
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
46.67
 279,900 46.40 46.67 46.04 46,600 30,800 0.8
23/09/2024
46.04
 615,200 47.30 47.30 45.95 5,700 99,300 -4.8
20/09/2024
46.94
 650,700 47.75 48.02 46.94 29,500 8,200 1.1
19/09/2024
47.03
 493,000 47.39 47.66 46.49 35,000 60,600 -1.3
18/09/2024
47.30
 1,327,700 46.04 48.02 45.95 212,200 11,200 10.5
17/09/2024
45.86
 279,900 45.23 45.86 45.05 12,000 200 0.6
16/09/2024
45.41
 295,900 46.04 46.31 45.41 71,100 3,200 3.5
13/09/2024
46.04
 387,600 45.95 46.40 45.23 194,700 2,200 9.8
12/09/2024
45.77
 231,500 45.95 46.04 45.50 8,100 4,500 0.2
11/09/2024
45.32
 446,600 45.05 45.59 44.55 3,200 2,000 0.1
10/09/2024
44.59
 587,900 45.86 46.22 44.59 21,100 800 1.0
09/09/2024
45.95
 519,900 46.40 46.58 45.77 0 0 0
06/09/2024
46.67
 455,500 46.85 47.21 46.31 3,200 27,200 -1.2
05/09/2024
46.94
 592,600 47.75 47.75 46.85 106,900 22,200 4.4
04/09/2024
47.75
 635,900 46.67 47.75 46.67 2,200 23,800 -1.1
30/08/2024
47.57
 349,700 48.20 48.29 47.57 6,200 17,300 -0.6
29/08/2024
48.20
 1,041,300 47.03 48.47 46.94 105,300 39,000 3.5
28/08/2024
47.12
 463,400 47.21 47.84 47.03 3,000 47,100 -2.3
27/08/2024
47.30
 623,400 47.57 47.57 46.94 16,800 83,300 -3.5
26/08/2024
47.57
 796,100 48.56 48.92 47.30 2,900 25,400 -1.2
23/08/2024
48.47
 806,700 49.19 49.19 48.20 8,900 202,800 -10.5
22/08/2024
49.28
 1,602,700 48.02 49.64 47.66 164,900 69,000 5.1
21/08/2024
47.39
 943,400 48.29 48.47 47.30 10,800 135,100 -6.6
20/08/2024
47.84
 786,800 48.02 48.92 47.66 47,700 69,500 -1.2
19/08/2024
47.75
 777,500 47.12 48.38 47.12 61,500 76,000 -0.8
16/08/2024
47.03
 1,346,500 45.23 47.12 45.23 361,000 192,300 8.7
15/08/2024
44.82
 490,200 45.77 45.77 44.68 15,100 111,900 -4.8
14/08/2024
45.86
 1,050,000 47.03 47.12 45.05 10,500 371,900 -18.4
13/08/2024
46.40
 880,800 46.94 47.66 45.95 3,500 379,300 -19.4
12/08/2024
46.67
 858,000 45.59 47.12 45.59 100,100 277,600 -9.2
09/08/2024
45.77
 1,007,800 44.82 45.86 44.41 363,500 276,079 4.4
08/08/2024
43.87
 928,300 45.86 46.04 43.74 49,400 387,200 -16.9
07/08/2024
45.95
 586,200 45.59 46.22 44.59 139,700 55,800 4.3
06/08/2024
45.14
 688,100 44.23 45.32 43.60 98,800 55,600 2.1
05/08/2024
43.83
 1,537,900 46.04 46.85 43.83 187,700 78,300 5.4
02/08/2024
47.12
 824,600 45.14 47.30 45.14 217,300 24,400 9.8
01/08/2024
46.13
 1,318,900 50.27 50.27 46.13 39,000 150,400 -6.1
31/07/2024
49.55
 647,300 49.10 50.09 48.83 6,900 116,500 -6.0
30/07/2024
49.91
 940,800 50.99 51.17 48.92 14,400 357,200 -19.5
29/07/2024
50.99
 878,000 51.89 51.89 50.36 14,400 357,200 -19.5
26/07/2024
50.90
 1,103,700 48.65 50.90 48.56 64,300 103,800 -2.2
25/07/2024
48.11
 730,200 47.39 49.01 47.39 37,500 193,700 -8.3
24/07/2024
49.10
 809,900 47.84 49.37 47.21 142,000 94,200 2.5
23/07/2024
48.74
 1,058,300 48.92 50.45 48.74 104,503 84,088 1.1
22/07/2024
48.74
 1,273,300 49.55 50.36 48.38 368,800 29,500 18.5
19/07/2024
50.45
 1,040,900 52.16 52.16 50.18 83,000 185,600 -5.8
18/07/2024
51.53
 1,352,300 50.63 51.80 50.54 311,700 21,200 16.5
17/07/2024
50.63
 2,226,100 53.78 54.50 50.27 324,700 32,200 16.9
16/07/2024
54.05
 1,902,900 55.95 56.22 54.05 126,100 58,500 4.1
15/07/2024
55.95
 1,588,300 57.48 58.11 55.41 18,500 185,800 -10.5
12/07/2024
57.48
 1,454,500 58.20 59.01 56.76 5,500 56,100 -3.3
11/07/2024
58.74
 1,076,000 60.81 60.81 58.47 5,100 83,700 -5.2
10/07/2024
59.64
 2,531,800 58.56 60.81 58.56 173,500 55,000 7.9
09/07/2024
58.11
 1,725,200 57.66 58.11 56.49 9,400 54,500 -2.9
08/07/2024
57.48
 1,000,300 58.38 58.92 57.21 14,900 81,700 -4.3
05/07/2024
57.84
 1,413,800 58.56 59.55 57.57 9,600 329,700 -20.8
04/07/2024
58.02
 1,432,300 56.76 58.02 56.58 41,300 127,100 -5.5
03/07/2024
56.58
 988,200 57.03 57.03 56.22 223,400 114,000 6.9
02/07/2024
56.94
 1,102,500 56.22 57.30 56.13 232,300 74,600 10.0
01/07/2024
56.13
 1,149,200 55.05 56.58 54.95 367,500 36,300 20.5
28/06/2024
54.95
 1,961,300 57.12 57.48 54.68 168,800 56,800 7.0
27/06/2024
57.12
 1,184,800 58.47 58.47 57.12 32,600 114,700 -5.3
26/06/2024
58.38
 1,164,700 58.47 58.83 56.67 167,800 96,100 4.6
25/06/2024
57.39
 2,268,600 59.46 60.36 56.76 119,200 83,600 2.2
24/06/2024
59.82
 3,818,000 63.42 63.51 59.19 52,100 217,000 -11.4
21/06/2024
63.60
 2,022,100 63.51 64.77 62.61 281,200 30,300 17.8
20/06/2024
62.97
 1,699,600 63.06 64.59 62.25 105,300 227,700 -8.6
19/06/2024
62.97
 2,326,700 61.62 63.51 60.72 51,900 377,600 -22.3
18/06/2024
61.62
 1,392,400 61.98 62.52 61.44 213,100 101,700 7.7
17/06/2024
61.17
 3,818,300 63.24 63.96 61.17 21,300 1,229,400 -83.9
14/06/2024
63.06
 3,529,700 63.24 67.21 62.25 745,700 226,500 37.3
13/06/2024
63.06
 1,468,000 63.96 64.95 63.06 119,600 115,700 0.2
12/06/2024
62.70
 2,035,800 61.62 63.51 61.08 445,300 36,700 28.5
11/06/2024
61.80
 2,251,100 62.61 63.96 60.63 47,600 613,027 -38.8
10/06/2024
62.61
 1,236,900 62.61 62.70 61.35 58,700 134,600 -5.2
07/06/2024
61.62
 1,433,000 62.61 62.79 60.90 82,782 320,300 -16.2
06/06/2024
61.62
 2,175,800 61.62 62.43 60.72 576,200 569,850 0.3
05/06/2024
60.54
 2,540,900 62.52 64.86 60.54 26,500 268,800 -17.1
04/06/2024
61.71
 2,789,900 60.81 62.70 60.45 94,500 358,400 -18.2
03/06/2024
58.65
 4,461,800 55.50 58.65 55.50 474,100 21,600 29.0
31/05/2024
54.86
 1,017,900 54.05 55.32 53.60 8,700 39,400 -1.9
30/05/2024
53.33
 1,814,100 53.15 54.14 52.34 77,800 507,600 -25.5
29/05/2024
54.05
 2,384,000 55.95 57.12 54.05 7,000 439,800 -26.6
28/05/2024
55.95
 1,479,800 53.87 56.22 53.33 66,500 36,500 1.8
27/05/2024
53.15
 2,265,500 54.50 55.05 51.35 26,200 324,300 -17.9
24/05/2024
53.78
 2,640,300 56.76 57.30 53.60 33,400 589,500 -34.5
23/05/2024
57.30
 3,065,000 55.14 58.02 55.05 154,000 116,500 2.4
22/05/2024
55.14
 1,584,400 55.95 57.21 54.23 20,000 298,800 -17.2
21/05/2024
55.41
 1,959,900 53.96 56.58 52.88 103,300 208,700 -6.6
20/05/2024
53.15
 3,963,300 55.86 55.86 52.79 16,700 552,900 -32.6
17/05/2024
55.23
 2,849,800 54.95 55.86 54.41 134,200 907,800 -47.1
16/05/2024
54.59
 3,482,500 57.12 57.39 54.41 33,300 529,100 -30.5
15/05/2024
56.76
 1,956,900 58.47 59.37 56.76 67,100 822,100 -48.3
14/05/2024
56.22
 1,472,300 52.61 56.22 52.61 139,100 310,900 -10.9
13/05/2024
52.61
 1,459,100 54.05 54.05 51.17 65,400 381,400 -18.5
10/05/2024
53.06
 3,000,800 53.15 53.33 51.44 171,200 524,100 -20.4
09/05/2024
49.91
 1,353,800 49.91 49.91 48.83 88,900 45,200 2.4
08/05/2024
46.67
 1,000,000 43.65 46.67 42.84 19,700 57,900 -1.9
07/05/2024
43.65
 951,000 42.79 44.55 42.34 50,700 72,900 -1.1
06/05/2024
42.21
 1,300,400 40.90 42.34 40.09 83,600 57,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |