CTCP Tập đoàn Công nghệ CMC (cmg)

23
0.20
(0.88%)
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
(2026-08-18) 		-1.25 -5.20% 3,280,900 -345,120 -10.0
22.50
37.05
23
2 tháng
(2026-07-20) 		-2.25 -8.98% 7,205,000 -625,620 -16.7
22.50
37.05
23
3 tháng
(2026-06-19) 		-5 -17.99% 10,637,000 -907,820 -24.4
22.50
37.05
23
6 tháng
(2026-03-23) 		-5.35 -19.01% 29,601,500 -3,878,220 -108.1
22.50
37.05
23
12 tháng
(2025-09-22) 		-13.11 -36.51% 89,344,300 -5,464,620 -160.9
22.50
38.09
23
24 tháng
(2024-09-27) 		-18.97 -45.41% 447,618,900 -10,605,692 -637.1
20.45
48.16
23
36 tháng
(2023-10-03) 		-7.39 -24.47% 636,122,900 -8,580,080 -682.2
18.43
57.82
23
60 tháng
(2021-10-13) 		-3.14 -12.09% 675,863,800 -2,313,854 -377.2
14.42
57.82
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
40
 644,900 40.14 40.59 40 120,500 5,900 5.1
04/03/2025
40.14
 1,093,200 40.14 40.23 39.86 94,800 47,800 2.1
03/03/2025
40.32
 646,400 40.36 40.73 40.27 19,600 25,200 -0.2
28/02/2025
40.36
 793,900 40.41 40.59 40.23 107,800 16,600 4.1
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 45,700 81,300 -1.6
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 53,900 18,100 1.6
20/02/2025
40.82
 676,700 41.23 41.32 40.77 39,400 22,700 0.8
19/02/2025
41.14
 1,060,600 40.59 41.18 40.45 287,600 59,300 10.3
18/02/2025
40.55
 590,500 40.55 40.82 40.45 5,000 3,700 0.1
17/02/2025
40.50
 917,400 40.91 40.91 40.50 68,500 23,400 2.0
14/02/2025
40.91
 811,200 41.45 41.45 40.91 41,200 14,400 1.2
13/02/2025
41.14
 564,500 41.36 41.36 40.91 105,300 0 4.8
12/02/2025
41.23
 862,700 40.73 41.59 40.73 99,000 47,000 2.3
11/02/2025
40.59
 800,400 40.27 40.77 40.14 201,900 39,100 7.2
10/02/2025
40.05
 1,854,100 40.86 40.86 40.05 41,700 117,500 -3.3
07/02/2025
40.86
 928,400 41.09 41.18 40.86 99,000 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 14,100 9.7
04/02/2025
41.27
 794,800 41.09 41.36 40.95 25,700 9,000 0.8
03/02/2025
40.36
 793,900 40.41 40.59 40.23 107,800 16,600 4.1
31/01/2025
22.50
 152,000 23.35 23.40 22.50 5,600 21,100 -0.4
30/01/2025
22.50
 152,000 23.35 23.40 22.50 5,600 21,100 -0.4
29/01/2025
22.50
 152,000 23.35 23.40 22.50 5,600 21,100 -0.4
28/01/2025
22.50
 152,000 23.35 23.40 22.50 5,600 21,100 -0.4
27/01/2025
22.50
 152,000 23.35 23.40 22.50 5,600 21,100 -0.4
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 23,900 32,200 -0.4
22/01/2025
42.18
 544,400 42.73 43.05 42.18 12,000 5,300 0.3
21/01/2025
42.68
 670,000 42.41 43.14 42.41 46,100 17,700 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 29,500 59,700 -1.4
16/01/2025
41.91
 956,900 41.64 42.18 41.36 6,100 68,000 -2.8
15/01/2025
41
 466,800 41.09 41.18 40.91 28,300 6,900 1.0
14/01/2025
40.73
 585,600 41.18 41.32 40.73 57,500 22,800 1.6
13/01/2025
40.73
 1,582,000 40.27 40.82 39.91 220,800 11,300 9.2
10/01/2025
40.59
 1,784,100 41.82 42.18 40.59 20,700 108,300 -4.0
09/01/2025
41.82
 1,644,800 43 43.14 41.82 75,500 205,800 -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 43.64 130,100 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 4,500 -0.1
02/01/2025
44.82
 513,000 45 45 44.55 8,100 104,700 -4.7
01/01/2025
49.25
 957,300 49.30 49.85 48.95 20,200 5,800 0.7
31/12/2024
44.77
 957,300 44.82 45.32 44.50 20,200 5,800 0.7
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 1,500 165,300 -8.1
27/12/2024
44.14
 3,243,500 45.21 45.37 44.06 28,300 24,900 0.2
26/12/2024
45.37
 1,404,500 46.19 46.19 45.37 46,700 900 2.6
25/12/2024
45.78
 2,060,100 45.70 46.36 45.37 221,000 25,200 10.9
24/12/2024
45.05
 2,269,700 45.70 46.03 44.80 0 0 0
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 44,800 -1.6
19/12/2024
46.27
 2,980,500 45.05 46.44 44.64 314,600 37,400 15.5
18/12/2024
45.54
 1,389,800 45.13 45.70 45.13 88,100 10,100 4.3
17/12/2024
45.05
 1,094,200 45.62 45.78 44.88 26,500 454,300 -23.6
16/12/2024
45.62
 1,834,400 44.64 45.70 44.39 97,600 616,200 -28.4
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 80,100 180,100 -5.6
09/12/2024
46.44
 2,717,300 47.83 47.91 46.36 17,100 634,400 -35.3
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 82,500 7.5
04/12/2024
46.27
 2,940,000 47.75 47.75 46.27 101,200 701,500 -34.4
03/12/2024
47.75
 4,352,000 46.19 48.89 46.03 273,300 516,400 -14.4
02/12/2024
46.11
 1,717,700 47.26 47.26 45.70 76,400 57,900 1.0
29/11/2024
46.52
 3,612,300 44.72 47.09 44.72 202,900 231,500 -1.5
28/11/2024
44.55
 2,215,200 44.64 45.45 44.06 133,000 533,700 -21.7
27/11/2024
44.23
 2,365,300 43.57 44.80 43.24 216,900 566,100 -18.9
26/11/2024
43.65
 1,732,100 43.16 43.90 42.59 199,900 556,300 -18.8
25/11/2024
43.24
 2,205,500 43.16 43.82 42.26 10,700 647,700 -33.2
22/11/2024
43.65
 2,129,900 44.55 45.45 43.49 120,900 595,800 -25.8
21/11/2024
44.23
 1,049,900 44.06 44.23 43.00 75,500 151,600 -4.0
20/11/2024
44.06
 2,752,500 43.41 44.14 41.36 363,900 354,800 0.5
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 67,800 219,600 -8.7
15/11/2024
47.42
 4,614,000 46.03 47.91 44.80 691,200 234,600 25.8
14/11/2024
46.68
 2,624,800 48.32 48.73 46.03 147,300 252,000 -6.2
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 41.61 106,300 309,000 -10.3
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

Chính sách bảo mật | Điều khoản sử dụng |