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)
28/11/2023
31.25
 63,900 31.37 31.37 30.89 40,700 600 2.0
27/11/2023
31.21
 80,000 31.28 31.28 30.80 13,200 2,000 0.5
24/11/2023
31.28
 67,400 30.80 31.28 30.48 4,000 0 0.2
23/11/2023
30.80
 77,400 31.82 31.82 30.70 21,500 11,600 0.5
22/11/2023
31.69
 43,600 31.73 31.92 31.41 1,500 1,800 -0.0
21/11/2023
31.73
 366,800 30.73 31.73 29.80 171,400 600 8.2
20/11/2023
30.32
 58,900 30.32 30.76 30.19 34,500 2,900 1.5
17/11/2023
30.41
 35,600 30.51 30.76 30.16 7,700 1,200 0.3
16/11/2023
30.44
 101,800 30.57 30.57 30.16 0 0 0
15/11/2023
30.32
 115,800 30.76 30.76 30.32 75,800 0 3.6
14/11/2023
30.38
 229,000 29.64 30.38 29.48 118,500 21,826 4.5
13/11/2023
29.64
 173,000 29.61 30.00 29.61 146,500 6,400 6.5
10/11/2023
29.77
 121,600 30.12 30.12 29.23 94,800 2,600 4.3
09/11/2023
29.93
 43,100 30.16 30.16 29.61 26,400 200 1.2
08/11/2023
29.80
 42,400 29.51 30.00 29.48 5,300 1,500 0.2
07/11/2023
29.48
 60,800 28.91 29.48 28.91 23,900 5,800 0.8
06/11/2023
28.84
 31,900 29.16 29.16 28.33 23,900 1,700 1.0
03/11/2023
28.68
 129,800 28.26 28.68 28.20 107,000 1,600 4.7
02/11/2023
28.49
 96,600 27.91 28.49 27.69 4,200 16,900 -0.6
01/11/2023
27.88
 75,200 27.56 27.88 26.21 1,900 12,700 -0.5
31/10/2023
27.88
 111,900 27.88 28.52 27.50 5,500 9,800 -0.2
30/10/2023
28.68
 121,900 28.26 28.84 28.26 62,100 12,700 2.2
27/10/2023
28.78
 14,200 28.26 29.03 28.26 4,500 600 0.2
26/10/2023
28.23
 228,800 29.19 29.39 28.20 21,700 21,200 0.0
25/10/2023
29.87
 20,000 30.35 30.35 29.48 2,700 1,000 0.1
24/10/2023
29.48
 167,600 29.61 30.12 28.84 4,300 5,600 -0.1
23/10/2023
30.12
 92,000 30.12 30.12 29.67 2,100 19,300 -0.8
20/10/2023
30.57
 22,300 30.70 30.70 29.87 4,000 2,900 0.1
19/10/2023
30.70
 66,500 30.57 30.76 29.74 51,900 5,700 2.2
18/10/2023
30.70
 112,600 31.08 31.08 29.16 4,300 2,500 0.1
17/10/2023
31.08
 34,100 31.41 31.41 30.54 15,200 5,200 0.5
16/10/2023
31.08
 94,700 31.41 32.01 30.12 38,000 8,000 1.5
13/10/2023
32.01
 47,400 32.05 32.05 31.12 7,700 3,000 0.2
12/10/2023
32.30
 151,000 31.53 32.30 30.70 106,100 11,800 4.6
11/10/2023
31.41
 45,900 30.57 31.60 30.57 6,500 700 0.3
10/10/2023
31.31
 124,200 30.51 31.41 29.80 94,100 3,500 4.4
09/10/2023
30.89
 65,600 30.28 30.99 30.12 55,600 4,200 2.5
06/10/2023
30.44
 28,200 30.06 30.44 29.80 4,600 6,700 -0.1
05/10/2023
30.25
 17,700 30.96 30.96 29.55 5,900 800 0.2
04/10/2023
30.44
 264,000 29.48 30.44 28.52 60,700 12,300 2.3
03/10/2023
30.19
 93,600 30.64 30.64 29.80 3,600 8,000 -0.2
02/10/2023
30.64
 66,800 30.80 30.96 30.12 200 20,800 -1.0
29/09/2023
30.64
 35,700 30.51 30.83 30.12 400 700 -0.0
28/09/2023
30.76
 93,200 30.38 31.25 30.22 700 22,800 -1.0
27/09/2023
31.28
 29,300 30.83 31.28 30.25 700 5,300 -0.2
26/09/2023
30.83
 21,700 30.76 31.28 30.76 600 1,200 -0.0
25/09/2023
31.15
 63,400 31.41 31.57 30.80 42,500 2,400 1.9
22/09/2023
31.41
 216,900 31.28 31.53 30.12 11,500 9,900 0.1
21/09/2023
31.28
 47,000 31.34 31.34 31.02 3,000 4,400 -0.1
20/09/2023
31.34
 60,900 33.01 33.01 31.08 11,000 35,400 -1.2
19/09/2023
31.69
 92,500 30.86 31.69 30.80 64,900 13,000 2.5
18/09/2023
31.28
 14,100 31.47 31.47 31.08 0 0 0
15/09/2023
31.92
 36,100 31.76 31.92 31.28 2,600 1,600 0.0
14/09/2023
31.73
 502,800 31.92 32.05 30.76 189,300 3,600 9.2
13/09/2023
31.92
 53,700 32.43 32.43 31.92 5,800 0 0.3
12/09/2023
32.43
 476,300 31.76 32.43 30.76 45,500 2,900 2.1
11/09/2023
32.11
 52,100 32.37 32.56 31.66 1,800 4,300 -0.1
08/09/2023
32.37
 199,800 32.11 32.62 30.89 9,500 19,700 -0.5
07/09/2023
32.11
 78,700 32.50 32.50 31.92 19,900 9,700 0.5
06/09/2023
32.50
 159,000 32.69 32.69 31.85 52,200 3,500 2.5
05/09/2023
32.56
 128,400 32.43 32.69 31.41 72,000 64,900 0.4
31/08/2023
32.43
 170,800 32.43 32.50 32.05 17,300 38,600 -1.1
30/08/2023
32.37
 260,200 32.24 32.37 30.76 10,300 11,900 -0.1
29/08/2023
32.30
 222,800 32.24 32.75 32.17 6,000 47,100 -2.1
28/08/2023
32.17
 283,800 31.85 32.37 31.85 39,200 34,600 0.2
25/08/2023
31.98
 111,500 31.41 32.05 30.89 5,800 27,800 -1.1
24/08/2023
31.73
 253,700 30.96 32.30 30.44 63,700 32,600 1.5
23/08/2023
31.37
 74,800 31.08 31.37 30.76 3,200 11,600 -0.4
22/08/2023
31.60
 40,600 31.08 31.60 30.00 12,200 3,900 0.4
21/08/2023
31.08
 55,500 29.67 31.08 29.67 3,700 38,900 -1.7
18/08/2023
30.76
 135,700 30.92 30.99 29.87 15,300 14,300 0.1
17/08/2023
31.08
 134,400 31.57 31.57 31.08 20,400 30,600 -0.5
16/08/2023
31.44
 75,800 31.37 31.47 31.05 54,500 500 2.6
15/08/2023
31.37
 76,400 31.37 31.41 30.96 38,500 33,600 0.2
14/08/2023
31.28
 55,400 31.08 31.41 31.02 3,000 9,000 -0.3
11/08/2023
31.41
 34,500 31.08 31.41 31.02 100 12,500 -0.6
10/08/2023
31.34
 54,600 31.34 31.34 30.76 2,000 5,200 -0.2
09/08/2023
31.41
 64,100 31.08 31.53 30.12 11,200 5,400 0.3
08/08/2023
31.53
 44,600 31.18 31.79 31.02 9,900 100 0.5
07/08/2023
31.66
 210,100 31.73 31.92 30.83 60,600 32,600 1.4
04/08/2023
31.53
 103,100 31.60 31.60 31.05 14,900 3,800 0.5
03/08/2023
31.41
 143,500 30.96 31.57 30.86 51,300 41,000 0.5
02/08/2023
31.73
 193,500 31.44 31.79 30.38 102,100 14,800 4.3
01/08/2023
31.44
 182,500 31.73 31.73 31.08 55,600 20,300 1.7
31/07/2023
31.44
 161,100 31.08 31.47 30.76 125,000 24,000 4.9
28/07/2023
30.96
 171,100 30.76 30.96 29.74 2,300 0 0.1
27/07/2023
30.64
 295,300 30.44 30.76 30.25 102,400 31,600 3.4
26/07/2023
30.25
 72,900 30.38 30.41 30.12 900 7,700 -0.3
25/07/2023
30.38
 93,600 30.70 30.76 30.38 27,300 36,200 -0.4
24/07/2023
30.67
 102,300 30.70 31.08 30.35 10,600 22,100 -0.5
21/07/2023
30.70
 75,500 30.83 30.83 30.25 1,600 200 0.1
20/07/2023
30.83
 23,700 30.76 30.96 30.51 1,300 3,800 -0.1
19/07/2023
31.05
 39,500 31.05 31.08 30.32 11,800 5,300 0.3
18/07/2023
31.08
 84,200 30.83 31.08 29.55 15,700 5,400 0.5
17/07/2023
30.89
 39,200 31.08 31.08 30.44 17,000 100 0.8
14/07/2023
30.76
 21,900 30.83 30.83 30.44 1,100 9,700 -0.4
13/07/2023
30.86
 74,200 29.90 31.08 29.90 1,600 26,000 -1.2
12/07/2023
30.57
 121,400 30.48 30.76 29.80 15,300 21,600 -0.3
11/07/2023
30.28
 105,000 29.87 30.44 29.87 2,400 33,500 -1.5
10/07/2023
30.00
 120,000 30.41 30.41 29.48 63,200 23,600 1.9

Chính sách bảo mật | Điều khoản sử dụng |