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)
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 4,000 7,400 -0.2
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
03/09/2024
32.60
 184,900 33.01 33.01 32.35 27,867 15,897 0.5
02/09/2024
33.37
 167,600 33.50 33.54 31.98 9,715 84,826 -2.9
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 40.38 363,500 276,000 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 44.31 104,500 84,000 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 51.52 167,810 96,100 4.6
25/06/2024
52.17
 2,268,600 54.05 54.87 51.60 119,214 83,692 2.2
24/06/2024
54.38
 3,818,000 57.66 57.74 53.81 72,120 217,000 -10.0
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 51,900 377,683 -22.3
18/06/2024
56.02
 1,392,400 56.35 56.84 55.86 213,100 101,846 7.6
17/06/2024
55.61
 3,818,300 57.49 58.15 55.61 46,383 1,221,600 -81.6
14/06/2024
57.33
 3,529,700 57.49 61.10 56.59 745,700 226,563 37.3
13/06/2024
57.33
 1,468,000 58.15 59.05 57.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |