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)
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
18.43
 152,000 19.12 19.16 18.43 5,600 21,100 -0.4
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
01/05/2024
35.22
 89,800 36.32 36.32 35.05 10,400 4,500 0.3
30/04/2024
18.43
 152,000 19.12 19.16 18.43 5,600 21,100 -0.4
29/04/2024
18.43
 152,000 19.12 19.16 18.43 5,600 21,100 -0.4
26/04/2024
36.57
 502,900 36.28 36.94 36.00 48,000 40,100 0.3
25/04/2024
36.53
 1,275,900 37.10 38.49 36.53 307,500 111,600 8.9
24/04/2024
37.10
 743,900 35.71 37.10 35.71 169,900 34,200 6.1
23/04/2024
35.05
 2,046,300 34.73 36.86 32.27 576,300 123,300 19.3
22/04/2024
34.68
 262,500 34.73 35.01 34.19 65,700 34,900 1.3
19/04/2024
34.03
 1,720,600 35.42 35.46 33.66 434,000 43,300 16.5
18/04/2024
18.43
 152,000 19.12 19.16 18.43 5,600 21,100 -0.4
17/04/2024
36.16
 683,500 37.51 37.92 35.95 226,200 78,100 6.5
16/04/2024
37.55
 865,400 37.26 37.55 35.05 123,900 59,200 2.8
15/04/2024
37.55
 1,204,600 40.54 40.54 37.55 3,500 116,100 -5.4
12/04/2024
40.38
 600,100 39.72 40.38 38.66 20,700 94,600 -3.5
11/04/2024
39.39
 334,100 39.72 39.72 38.94 14,300 92,300 -3.7
10/04/2024
40.05
 720,400 39.72 40.13 38.82 75,300 110,100 -1.7
09/04/2024
39.31
 580,800 36.90 39.48 36.90 95,900 70,800 1.2
08/04/2024
36.90
 1,096,400 38.08 40.54 36.04 149,800 91,800 2.7
05/04/2024
38.74
 851,900 37.26 40.13 37.26 152,800 89,700 3.1
04/04/2024
37.63
 1,958,400 36.86 37.63 36.73 46,200 57,400 -0.5
03/04/2024
35.18
 987,200 32.84 35.18 32.76 278,500 40,800 9.8
02/04/2024
32.88
 215,900 32.92 32.96 32.60 179,200 8,500 6.8
01/04/2024
32.92
 335,100 32.72 32.92 32.35 240,700 10,200 9.2
29/03/2024
32.72
 133,900 33.13 33.13 32.43 7,100 24,100 -0.7
28/03/2024
33.13
 195,300 32.76 33.13 32.76 128,100 5,300 4.9
27/03/2024
32.88
 169,800 32.88 32.96 32.43 99,200 14,800 3.4
26/03/2024
32.88
 1,049,400 32.19 33.25 31.86 282,500 28,900 10.1
25/03/2024
32.19
 111,800 32.76 33.09 32.10 15,900 9,500 0.3
22/03/2024
32.76
 292,400 32.43 33.09 31.53 56,300 16,500 1.6
21/03/2024
32.60
 1,093,500 32.76 32.76 31.20 91,800 3,100 3.5
20/03/2024
32.80
 139,300 32.60 32.80 32.10 17,100 4,900 0.5
19/03/2024
32.51
 187,700 33.33 33.33 32.47 17,400 28,900 -0.5
18/03/2024
33.54
 205,300 33.95 33.95 32.51 32,400 52,700 -0.8
15/03/2024
33.99
 219,900 34.11 34.11 32.76 10,600 48,900 -1.6
14/03/2024
34.11
 247,300 34.36 34.36 33.17 20,900 25,800 -0.2
13/03/2024
34.36
 386,500 33.54 35.05 33.46 103,900 5,100 4.1
12/03/2024
33.25
 528,800 31.94 33.54 31.16 151,200 12,200 5.6
11/03/2024
32.10
 463,800 32.60 32.60 31.16 18,800 14,200 0.2
08/03/2024
32.60
 184,900 33.01 33.01 32.35 27,867 15,897 0.5
07/03/2024
33.05
 114,300 33.42 33.42 32.88 14,800 6,826 0.3
06/03/2024
33.29
 47,800 33.78 33.78 33.29 26,400 1,600 1.0
05/03/2024
33.78
 605,100 33.17 33.78 31.49 132,000 16,003 4.7
04/03/2024
33.42
 379,300 33.66 33.66 33.42 252,600 7,300 10.1
01/03/2024
33.74
 260,600 32.72 34.15 32.72 66,400 28,335 1.5
29/02/2024
32.72
 347,700 32.76 32.76 30.79 16,800 5,400 0.5
28/02/2024
32.76
 177,200 32.92 32.92 32.43 43,800 17,200 1.1
27/02/2024
32.92
 135,100 32.76 32.92 32.27 26,800 17,656 0.4
26/02/2024
32.76
 102,000 32.68 32.92 32.35 16,350 29,100 -0.5
23/02/2024
32.68
 80,200 32.80 32.92 32.56 10,900 9,614 0.1
22/02/2024
32.84
 72,300 32.92 32.92 32.56 23,000 13,915 0.4
21/02/2024
32.92
 88,700 33.17 33.17 32.76 16,900 4,700 0.5
20/02/2024
33.13
 203,500 33.05 33.13 32.84 129,600 22,037 4.3
19/02/2024
33.17
 180,000 33.17 33.25 31.98 77,000 70,565 0.3
16/02/2024
33.13
 121,800 33.17 33.25 32.80 16,200 5,788 0.4
15/02/2024
33.33
 104,800 33.17 33.33 32.76 8,760 29,443 -0.8
14/02/2024
18.43
 152,000 19.12 19.16 18.43 5,600 21,100 -0.4
13/02/2024
18.43
 152,000 19.12 19.16 18.43 5,600 21,100 -0.4
12/02/2024
46.11
 1,717,700 47.26 47.26 45.70 76,400 57,900 1.0
09/02/2024
43.24
 349,700 43.82 43.90 43.24 6,200 17,300 -0.6
08/02/2024
42.83
 824,600 41.03 43.00 41.03 217,300 24,400 9.8
07/02/2024
33.37
 167,600 33.50 33.54 31.98 9,715 84,826 -2.9
06/02/2024
33.54
 136,600 33.70 33.82 33.29 3,057 7,940 -0.2
05/02/2024
34.28
 60,000 34.23 34.36 33.74 6,300 3,000 0.1
02/02/2024
34.40
 144,500 33.50 34.40 33.05 100,427 4,600 3.9
01/02/2024
33.50
 121,400 32.19 33.74 32.19 2,100 7,500 -0.2
31/01/2024
32.68
 120,900 32.10 32.72 32.10 88,100 22,600 2.6
30/01/2024
32.76
 64,200 32.27 32.76 32.10 25,800 6,300 0.8
29/01/2024
32.56
 58,700 32.68 32.72 32.35 27,600 13,800 0.6
26/01/2024
32.68
 122,400 31.94 32.72 31.94 85,500 3,200 3.3
25/01/2024
32.10
 73,100 32.15 32.15 31.86 35,000 2,200 1.3
24/01/2024
32.15
 265,300 31.82 32.23 30.75 63,300 13,200 2.0
23/01/2024
32.15
 149,500 32.76 32.76 31.90 7,000 12,000 -0.2
22/01/2024
32.76
 166,800 33.01 33.01 32.47 137,100 98,800 1.5
19/01/2024
32.76
 419,100 32.43 33.01 30.63 70,200 2,600 2.7
18/01/2024
32.35
 228,400 32.51 32.72 32.35 88,500 16,800 2.8
17/01/2024
32.76
 181,100 33.13 33.25 32.64 84,500 9,800 3.0
16/01/2024
33.17
 56,800 33.01 33.17 32.51 5,700 2,500 0.1
15/01/2024
32.92
 390,200 32.92 33.13 31.12 70,600 9,200 2.4
12/01/2024
33.17
 150,600 33.42 33.42 32.80 79,200 11,300 2.8

Chính sách bảo mật | Điều khoản sử dụng |