CTCP Tập đoàn Công nghệ CMC (cmg)

27.80
0.15
(0.54%)
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
(2026-04-01) 		-1.30 -4.47% 6,178,700 -1,259,897 -6.2
27.65
29.45
27.80
2 tháng
(2026-03-02) 		-5.35 -16.14% 15,049,500 -2,442,097 -41.0
27.65
33.15
27.80
3 tháng
(2026-02-02) 		-9.30 -25.07% 22,411,500 -2,497,597 -42.9
27.65
37.10
27.80
6 tháng
(2025-11-03) 		-8.93 -24.31% 49,097,200 -3,306,497 -73.0
27.65
37.90
27.80
12 tháng
(2025-05-06) 		-2.43 -8.03% 221,182,400 1,098,549 175.3
27.65
41.77
27.80
24 tháng
(2024-05-13) 		-20.03 -41.88% 553,695,100 -17,519,420 -952.8
26.23
57.82
27.80
36 tháng
(2023-05-17) 		1.52 5.79% 611,831,200 -8,789,215 -584.7
25.96
57.82
27.80
60 tháng
(2021-05-27) 		12.38 80.23% 652,839,600 -2,553,708 -278.4
14.85
57.82
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
54.38
 3,818,000 57.66 57.74 53.81 52,100 217,000 -11.4
21/06/2024
57.82
 2,022,100 57.74 58.89 56.92 281,200 30,300 17.8
20/06/2024
57.25
 1,699,600 57.33 58.72 56.59 105,300 227,700 -8.6
19/06/2024
57.25
 2,326,700 56.02 57.74 55.20 51,900 377,600 -22.3
18/06/2024
56.02
 1,392,400 56.35 56.84 55.86 213,100 101,700 7.7
17/06/2024
55.61
 3,818,300 57.49 58.15 55.61 21,300 1,229,400 -83.9
14/06/2024
57.33
 3,529,700 57.49 61.10 56.59 745,700 226,500 37.3
13/06/2024
57.33
 1,468,000 58.15 59.05 57.33 119,600 115,700 0.2
12/06/2024
57.00
 2,035,800 56.02 57.74 55.53 445,300 36,700 28.5
11/06/2024
56.18
 2,251,100 56.92 58.15 55.12 47,600 613,027 -38.8
10/06/2024
56.92
 1,236,900 56.92 57.00 55.77 58,700 134,600 -5.2
07/06/2024
56.02
 1,433,000 56.92 57.08 55.36 82,782 320,300 -16.2
06/06/2024
56.02
 2,175,800 56.02 56.76 55.20 576,200 569,850 0.3
05/06/2024
55.04
 2,540,900 56.84 58.97 55.04 26,500 268,800 -17.1
04/06/2024
56.10
 2,789,900 55.28 57.00 54.95 94,500 358,400 -18.2
03/06/2024
53.32
 4,461,800 50.45 53.32 50.45 474,100 21,600 29.0
31/05/2024
49.88
 1,017,900 49.14 50.29 48.73 8,700 39,400 -1.9
30/05/2024
48.48
 1,814,100 48.32 49.22 47.58 77,800 507,600 -25.5
29/05/2024
49.14
 2,384,000 50.86 51.92 49.14 7,000 439,800 -26.6
28/05/2024
50.86
 1,479,800 48.98 51.11 48.48 66,500 36,500 1.8
27/05/2024
48.32
 2,265,500 49.55 50.04 46.68 26,200 324,300 -17.9
24/05/2024
48.89
 2,640,300 51.60 52.09 48.73 33,400 589,500 -34.5
23/05/2024
52.09
 3,065,000 50.12 52.74 50.04 154,000 116,500 2.4
22/05/2024
50.12
 1,584,400 50.86 52.01 49.30 20,000 298,800 -17.2
21/05/2024
50.37
 1,959,900 49.06 51.43 48.08 103,300 208,700 -6.6
20/05/2024
48.32
 3,963,300 50.78 50.78 47.99 16,700 552,900 -32.6
17/05/2024
50.20
 2,849,800 49.96 50.78 49.47 134,200 907,800 -47.1
16/05/2024
49.63
 3,482,500 51.92 52.17 49.47 33,300 529,100 -30.5
15/05/2024
51.60
 1,956,900 53.15 53.97 51.60 67,100 822,100 -48.3
14/05/2024
51.11
 1,472,300 47.83 51.11 47.83 139,100 310,900 -10.9
13/05/2024
47.83
 1,459,100 49.14 49.14 46.52 65,400 381,400 -18.5
10/05/2024
48.24
 3,000,800 48.32 48.48 46.76 171,200 524,100 -20.4
09/05/2024
45.37
 1,353,800 45.37 45.37 44.39 88,900 45,200 2.4
08/05/2024
42.42
 1,000,000 39.68 42.42 38.94 19,700 57,900 -1.9
07/05/2024
39.68
 951,000 38.90 40.50 38.49 50,700 72,900 -1.1
06/05/2024
38.37
 1,300,400 37.18 38.49 36.45 83,600 57,000 1.2
03/05/2024
36.94
 954,300 37.84 38.17 36.94 13,400 98,900 -3.9
02/05/2024
37.80
 1,139,600 37.18 38.17 36.36 51,400 103,400 -2.3
26/04/2024
36.57
 502,900 36.28 36.94 36.00 48,000 40,100 0.3

Chính sách bảo mật | Điều khoản sử dụng |