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)
18/12/2024
45.54
 1,389,800 45.13 45.70 45.13 88,100 10,126 4.3
17/12/2024
45.05
 1,094,200 45.62 45.78 44.88 16,500 419,442 -22.2
16/12/2024
45.62
 1,834,400 44.64 45.70 44.39 94,600 588,500 -27.0
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 60,100 180,256 -6.8
09/12/2024
46.44
 2,717,300 47.83 47.91 46.36 17,100 609,400 -33.9
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 61,200 8.7
04/12/2024
46.27
 2,940,000 47.75 47.75 46.27 91,200 681,500 -33.8
03/12/2024
47.75
 4,352,000 46.19 48.89 46.03 263,300 516,526 -15.0
02/12/2024
46.11
 1,717,700 47.26 47.26 45.70 56,400 57,900 -0.1
29/11/2024
46.52
 3,612,300 44.72 47.09 44.72 202,900 231,587 -1.5
28/11/2024
44.55
 2,215,200 44.64 45.45 44.06 118,000 499,000 -20.6
27/11/2024
44.23
 2,365,300 43.57 44.80 43.24 213,700 536,148 -17.4
26/11/2024
43.65
 1,732,100 43.16 43.90 42.59 171,900 536,300 -19.2
25/11/2024
43.24
 2,205,500 43.16 43.82 42.26 160,700 792,208 -32.9
22/11/2024
43.65
 2,129,900 44.55 45.45 43.49 100,900 595,800 -26.9
21/11/2024
44.23
 1,049,900 44.06 44.23 43.00 45,401 149,600 -5.5
20/11/2024
44.06
 2,752,500 43.41 44.14 41.36 319,900 354,800 -1.8
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 57,800 219,600 -9.3
15/11/2024
47.42
 4,614,000 46.03 47.91 44.80 681,200 234,600 25.2
14/11/2024
46.68
 2,624,800 48.32 48.73 46.03 87,300 252,000 -9.7
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

Chính sách bảo mật | Điều khoản sử dụng |