CTCP Tập đoàn Công nghệ CMC (cmg)

36.70
-0.30
(-0.81%)
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
(2025-11-04) 		-2.75 -6.94% 8,915,600 -961,000 -36.4
36.55
39.60
37
2 tháng
(2025-10-06) 		-3.05 -7.64% 23,430,600 -391,500 -13.1
36.55
41.90
37
3 tháng
(2025-09-05) 		-4.05 -9.90% 36,577,100 -549,900 -18.8
36.55
42.70
37
6 tháng
(2025-06-09) 		2.55 7.43% 153,688,400 4,588,737 217.5
34.10
45.95
37
12 tháng
(2024-12-09) 		-14.23 -27.86% 291,652,500 3,237,347 146.9
28.85
51.35
37
24 tháng
(2023-12-15) 		1.71 4.88% 557,298,800 -9,962,792 -708.2
28.85
63.60
37
36 tháng
(2022-12-20) 		9.78 36.11% 576,864,000 -5,421,524 -505.8
26.02
63.60
37
60 tháng
(2020-12-30) 		19.60 113.64% 623,375,500 7,009 -232.4
14.57
63.60
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
33.63
 121,400 33.52 33.84 32.78 15,300 21,600 -0.3
11/07/2023
33.31
 105,000 32.85 33.49 32.85 2,400 33,500 -1.5
10/07/2023
32.99
 120,000 33.45 33.45 32.43 63,200 23,600 1.9
07/07/2023
33.07
 27,400 32.50 33.07 32.43 800 600 0.0
06/07/2023
32.99
 45,600 33.49 33.49 32.43 10,300 3,800 0.3
05/07/2023
33.10
 110,100 33.35 33.35 32.43 78,500 1,900 3.6
04/07/2023
32.92
 33,600 32.71 32.92 32.43 17,200 17,800 -0.0
03/07/2023
32.71
 33,000 32.99 32.99 32.29 12,900 21,400 -0.4
30/06/2023
32.57
 29,400 32.92 32.92 32.43 14,700 5,700 0.4
29/06/2023
32.75
 18,000 33.14 33.14 32.43 1,200 0 0.1
28/06/2023
33.14
 44,000 32.15 33.49 32.15 6,400 7,200 -0.0
27/06/2023
33.52
 28,800 32.15 33.52 32.15 5,100 6,300 -0.1
26/06/2023
34.09
 46,800 31.23 34.09 31.02 30,200 3,400 1.2
23/06/2023
31.94
 6,400 32.04 32.04 31.44 100 0 0.0
22/06/2023
32.08
 24,300 32.15 32.40 31.37 6,000 2,600 0.2
21/06/2023
32.29
 115,200 32.43 32.43 31.37 63,200 36,400 1.2
20/06/2023
32.43
 33,300 31.73 32.43 31.44 1,800 1,800 -0.0
19/06/2023
31.97
 24,400 32.08 32.08 31.73 1,900 2,100 -0.0
16/06/2023
32.08
 51,800 31.73 32.08 31.30 17,500 24,000 -0.3
15/06/2023
31.73
 47,800 31.58 31.73 30.74 9,200 32,400 -1.0
14/06/2023
31.58
 17,800 31.73 32.01 31.02 1,600 200 0.1
13/06/2023
31.66
 37,200 32.08 32.08 31.30 19,400 3,900 0.7
12/06/2023
32.08
 26,200 32.29 32.29 31.20 2,200 1,000 0.1
09/06/2023
32.08
 89,200 30.81 32.08 30.32 26,200 36,700 -0.4
08/06/2023
31.37
 25,000 31.09 31.66 30.74 200 2,000 -0.1
07/06/2023
32.08
 24,400 31.16 32.43 30.74 0 0 0
06/06/2023
32.22
 50,200 32.78 32.78 30.99 16,900 31,700 -0.7
05/06/2023
31.06
 207,100 29.05 31.06 29.05 91,500 24,800 2.9
02/06/2023
29.05
 61,000 28.91 29.05 28.76 19,100 900 0.7
01/06/2023
28.91
 43,500 28.76 28.91 28.55 17,300 200 0.7
31/05/2023
28.80
 25,800 29.12 29.12 28.76 7,600 500 0.3
30/05/2023
28.91
 67,600 28.69 29.12 28.59 16,400 300 0.7
29/05/2023
29.01
 103,900 28.55 29.12 28.38 25,300 100 1.0
26/05/2023
28.55
 66,700 28.87 28.87 28.34 24,200 1,100 0.9
25/05/2023
28.69
 17,500 28.41 28.69 28.34 2,400 2,000 0.0
24/05/2023
28.73
 177,300 28.69 28.73 28.20 12,100 5,700 0.3
23/05/2023
28.55
 28,100 28.45 28.66 28.45 6,000 5,000 0.0
22/05/2023
28.76
 21,300 28.55 28.76 28.45 2,000 100 0.1
19/05/2023
28.84
 43,000 29.19 29.19 28.48 21,500 200 0.9
18/05/2023
28.91
 17,300 28.91 29.12 28.66 1,600 400 0.0
17/05/2023
28.91
 29,500 29.08 29.08 28.76 24,300 100 1.0
16/05/2023
29.08
 45,700 29.40 29.40 28.38 5,600 1,400 0.2
15/05/2023
29.19
 18,700 29.19 29.19 28.69 3,300 4,900 -0.1
12/05/2023
29.19
 40,400 29.22 29.22 28.20 2,800 16,200 -0.5
11/05/2023
29.22
 37,200 29.22 29.26 28.80 20,400 4,300 0.7
10/05/2023
29.22
 22,100 29.26 29.26 28.91 4,200 11,200 -0.3
09/05/2023
29.22
 26,500 28.91 29.22 28.91 13,200 0 0.5
08/05/2023
29.26
 27,900 29.26 29.26 28.87 16,500 800 0.6
05/05/2023
29.26
 6,200 28.69 29.26 28.69 0 400 -0.0
04/05/2023
29.29
 10,500 29.33 29.33 28.59 4,000 1,600 0.1
28/04/2023
29.33
 15,300 28.98 29.33 28.94 1,500 1,400 0.0
27/04/2023
29.26
 77,800 29.19 29.26 28.34 53,600 2,000 2.1
26/04/2023
29.19
 18,400 29.08 29.19 28.48 4,100 3,400 0.0
25/04/2023
29.12
 47,200 29.58 29.58 28.34 1,200 15,399 -0.6
24/04/2023
29.26
 19,900 29.96 29.96 29.05 9,200 700 0.4
21/04/2023
29.36
 14,900 29.33 29.58 29.05 10,000 300 0.4
20/04/2023
29.36
 36,500 29.61 29.93 29.05 4,200 22,900 -0.8
19/04/2023
29.47
 46,300 29.01 29.47 29.01 14,296 22,000 -0.3
18/04/2023
29.47
 9,500 29.40 29.47 29.05 0 500 -0.0
17/04/2023
29.51
 28,800 29.54 29.54 29.01 1,500 17,734 -0.7
14/04/2023
29.51
 12,200 29.54 29.54 29.08 0 900 -0.0
13/04/2023
29.51
 28,400 29.61 29.61 28.98 7,800 6,100 0.1
12/04/2023
29.26
 158,400 28.76 29.61 28.76 133,700 900 5.5
11/04/2023
29.43
 9,000 29.43 29.43 28.55 1,100 449 0.0
10/04/2023
29.33
 21,900 29.47 29.61 28.91 3,643 700 0.1
07/04/2023
29.33
 29,300 29.26 29.54 28.31 20,200 1,498 0.8
06/04/2023
29.22
 18,500 29.61 29.61 28.62 4,000 3,000 0.0
05/04/2023
29.54
 154,900 28.76 29.54 28.34 82,800 25,600 2.4
04/04/2023
28.59
 35,400 27.99 28.59 27.99 8,600 700 0.3
03/04/2023
28.62
 65,000 28.13 28.80 27.85 14,600 3,600 0.4
31/03/2023
28.13
 43,100 28.27 28.34 27.81 2,610 5,700 -0.1
30/03/2023
28.17
 16,500 27.92 28.20 27.92 1,300 7,203 -0.2
29/03/2023
28.20
 51,500 28.06 28.20 27.85 13,100 1,686 0.5
28/03/2023
28.48
 51,500 28.48 28.52 27.99 11,400 4,700 0.3
27/03/2023
28.52
 46,600 28.59 28.59 27.99 7,400 1,000 0.3
24/03/2023
28.59
 36,000 28.91 28.91 28.20 5,200 300 0.2
23/03/2023
28.55
 37,300 28.34 28.55 27.78 500 500 -0
22/03/2023
28.34
 8,300 28.98 28.98 28.31 200 1,100 -0.0
21/03/2023
28.87
 18,400 28.87 28.91 28.17 500 3,768 -0.2
20/03/2023
28.41
 28,700 29.19 29.19 28.24 6,600 3,900 0.1
17/03/2023
28.98
 24,300 28.80 29.19 28.45 11,300 1,400 0.4
16/03/2023
28.91
 25,600 28.55 29.05 28.13 800 3,800 -0.1
15/03/2023
29.12
 88,300 28.76 29.12 28.20 75,330 9,600 2.7
14/03/2023
27.78
 62,000 28.20 28.41 27.78 11,000 8,577 0.1
13/03/2023
28.76
 23,300 28.27 28.87 27.92 3,100 13,900 -0.4
10/03/2023
28.91
 87,700 28.52 29.12 28.17 80,700 36,903 1.8
09/03/2023
28.55
 14,500 28.62 28.62 28.20 3,500 10,500 -0.3
08/03/2023
28.69
 18,100 27.64 28.69 27.64 1,800 5,706 -0.2
07/03/2023
28.45
 12,000 28.52 28.52 28.13 0 2,400 -0.1
06/03/2023
28.52
 41,600 28.41 28.76 27.60 34,600 28,500 0.2
03/03/2023
27.71
 20,800 28.27 28.27 27.64 9,017 18,100 -0.4
02/03/2023
28.52
 11,300 28.87 28.87 28.20 1,110 5,143 -0.2
01/03/2023
28.84
 20,600 28.13 28.84 28.13 400 1,100 -0.0
28/02/2023
28.62
 44,600 28.31 28.91 27.50 30,500 3,514 1.1
27/02/2023
28.13
 20,400 27.57 28.48 27.18 400 8,532 -0.3
24/02/2023
28.59
 19,000 29.19 29.19 28.02 1,500 5,600 -0.2
23/02/2023
28.84
 45,600 28.17 28.84 27.85 300 757 -0.0
22/02/2023
28.20
 97,600 28.62 28.87 28.20 4,900 6,700 -0.1
21/02/2023
29.54
 12,900 29.05 29.89 29.05 3,100 522 0.1
20/02/2023
29.54
 44,300 29.15 29.54 28.69 7,800 3,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |