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)
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
25/10/2010
5.64
 2,370 5.25 5.64 5.25 0 0 0
22/10/2010
5.46
 3,690 5.70 5.76 5.46 1,200 0 0.0
21/10/2010
5.70
 31,020 5.67 5.76 5.67 31,000 0 0.6
20/10/2010
5.73
 43,020 5.52 5.73 5.34 14,630 0 0.3
19/10/2010
5.61
 9,970 5.61 5.82 5.61 0 0 0
18/10/2010
5.70
 17,030 5.82 5.82 5.70 12,000 12,000 0
15/10/2010
5.97
 26,410 5.82 5.97 5.82 10,000 18,000 -0.2
14/10/2010
5.82
 4,030 5.97 5.97 5.82 0 2,500 -0.0
13/10/2010
5.82
 7,000 5.67 5.94 5.67 2,400 70 0.0
12/10/2010
5.67
 2,400 5.82 5.97 5.67 0 0 0
11/10/2010
5.82
 19,110 5.94 5.94 5.82 12,000 10,100 0.0
08/10/2010
5.97
 25,770 5.94 6.06 5.91 19,300 9,000 0.2
07/10/2010
5.97
 7,540 5.97 6.11 5.97 1,000 0 0.0
06/10/2010
6.06
 8,200 6.06 6.06 6.03 1,100 500 0.0
05/10/2010
5.82
 13,700 5.82 5.82 5.52 3,520 0 0.1
04/10/2010
5.76
 28,730 5.91 5.97 5.76 14,320 10,000 0.1
01/10/2010
5.97
 19,100 5.97 6.03 5.97 7,870 0 0.2
30/09/2010
6.03
 22,280 6.06 6.06 5.97 0 7,400 -0.1
29/09/2010
6.06
 27,040 6.06 6.26 6.06 16,000 5,500 0.2
28/09/2010
6.11
 52,260 6.41 6.41 6.11 18,500 35,250 -0.3
27/09/2010
6.26
 25,180 6.26 6.26 6.03 12,000 20,890 -0.2
24/09/2010
6.09
 15,210 6.38 6.38 6.09 7,190 9,000 -0.0
23/09/2010
6.11
 4,930 6.26 6.26 6.03 490 0 0.0
22/09/2010
6.26
 12,710 6.47 6.47 6.17 5,000 100 0.1
21/09/2010
6.20
 14,750 6.41 6.41 6.20 0 10,000 -0.2
20/09/2010
6.38
 9,080 6.41 6.41 6.26 0 0 0
17/09/2010
6.29
 5,500 6.53 6.53 6.26 1,900 0 0.0
16/09/2010
6.23
 29,460 6.20 6.41 6.20 13,000 16,000 -0.1
15/09/2010
6.26
 8,680 6.29 6.29 6.20 7,410 3,400 0.1
14/09/2010
6.26
 20,070 6.44 6.44 6.17 0 0 0
13/09/2010
6.14
 8,900 6.14 6.50 6.14 1,000 0 0.0
10/09/2010
6.41
 17,200 6.74 6.74 6.41 16,000 0 0.3
09/09/2010
6.56
 36,150 6.44 6.56 6.35 21,000 9,000 0.3
08/09/2010
6.56
 11,320 6.68 6.68 6.47 4,000 430 0.1
07/09/2010
6.68
 49,260 6.47 6.68 6.44 4,000 5,550 -0.0
06/09/2010
6.71
 22,200 6.86 6.86 6.68 4,830 2,000 0.1
01/09/2010
6.56
 9,310 6.68 6.68 6.50 0 800 -0.0
31/08/2010
6.53
 21,000 6.26 6.53 6.26 0 4,920 -0.1
30/08/2010
6.26
 23,730 6.26 6.26 6.26 0 13,000 -0.3
27/08/2010
5.97
 49,880 5.82 6.06 5.79 1,300 12,000 -0.2
26/08/2010
6.09
 43,850 6.26 6.62 6.09 2,600 25,000 -0.5
25/08/2010
6.35
 11,220 6.56 6.56 6.35 200 0 0.0
24/08/2010
6.68
 15,140 6.71 6.86 6.50 1,000 0 0.0
23/08/2010
6.62
 14,680 6.98 6.98 6.62 10,000 0 0.2
20/08/2010
6.71
 19,920 6.86 6.86 6.71 8,000 0 0.2
19/08/2010
6.71
 12,030 6.74 6.86 6.68 1,990 0 0.0
18/08/2010
6.71
 33,080 6.98 7.01 6.62 500 0 0.0
17/08/2010
6.86
 15,200 7.13 7.13 6.86 0 0 0
16/08/2010
7.13
 18,830 7.10 7.13 6.80 0 0 0
13/08/2010
6.80
 11,140 6.50 6.86 6.50 10 0 0.0
12/08/2010
6.59
 22,580 6.89 6.89 6.59 6,700 0 0.2
11/08/2010
6.92
 10,770 6.89 7.01 6.89 1,400 0 0.0
10/08/2010
6.89
 18,720 7.07 7.07 6.86 0 0 0
09/08/2010
7.07
 66,890 7.10 7.40 7.01 0 0 0
06/08/2010
7.07
 43,640 6.86 7.07 6.80 6,300 0 0.1
05/08/2010
6.77
 31,000 6.71 6.98 6.71 0 21,730 -0.5
04/08/2010
6.89
 48,560 7.10 7.13 6.89 36,010 19,000 0.4
03/08/2010
7.10
 11,090 7.16 7.16 7.10 1,500 0 0.0
02/08/2010
7.10
 38,500 7.16 7.16 7.10 28,990 0 0.7
30/07/2010
7.10
 13,150 7.01 7.10 7.01 0 0 0
29/07/2010
6.89
 26,870 6.59 7.01 6.59 0 0 0
28/07/2010
6.86
 4,610 7.13 7.16 6.86 0 0 0
27/07/2010
7.13
 17,840 7.16 7.22 7.13 0 0 0
26/07/2010
7.13
 19,950 7.31 7.34 7.13 1,900 0 0.0
23/07/2010
7.31
 10,140 7.46 7.46 7.25 4,200 0 0.1
22/07/2010
7.25
 14,410 7.31 7.31 7.25 5,330 0 0.1
21/07/2010
7.31
 22,780 7.37 7.40 7.31 4,300 0 0.1
20/07/2010
7.31
 14,840 7.28 7.43 7.28 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |