CTCP Tập đoàn Công nghệ CMC (cmg)

35.55
0.30
(0.85%)
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
(2025-12-29) 		2.77 8.60% 11,069,800 91,300 3.6
31.68
37.90
35.25
2 tháng
(2025-11-28) 		0.95 2.79% 16,167,200 -51,700 -1.4
31.68
37.90
35.25
3 tháng
(2025-10-29) 		-1.23 -3.40% 28,410,600 -398,100 -13.3
31.68
38.09
35.25
6 tháng
(2025-07-31) 		-1.96 -5.31% 94,273,400 3,712,400 166.7
31.68
41.77
35.25
12 tháng
(2025-02-03) 		-5.82 -14.28% 251,335,600 6,313,063 315.4
26.23
41.77
35.25
24 tháng
(2024-02-07) 		1.58 4.72% 565,059,100 -12,268,036 -802.6
26.23
57.82
35.25
36 tháng
(2023-02-13) 		8.10 30.14% 590,002,200 -5,838,042 -523.3
25.19
57.82
35.25
60 tháng
(2021-02-22) 		20.32 138.83% 634,354,200 -102,311 -236.2
14.40
57.82
35.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
26.66
 21,900 26.79 26.92 26.28 3,643 700 0.1
07/04/2023
26.66
 29,300 26.60 26.85 25.73 20,200 1,498 0.8
06/04/2023
26.57
 18,500 26.92 26.92 26.02 4,000 3,000 0.0
05/04/2023
26.85
 154,900 26.15 26.85 25.77 82,800 25,600 2.4
04/04/2023
25.99
 35,400 25.44 25.99 25.44 8,600 700 0.3
03/04/2023
26.02
 65,000 25.57 26.18 25.32 14,600 3,600 0.4
31/03/2023
25.57
 43,100 25.70 25.77 25.28 2,610 5,700 -0.1
30/03/2023
25.61
 16,500 25.38 25.64 25.38 1,300 7,203 -0.2
29/03/2023
25.64
 51,500 25.51 25.64 25.32 13,100 1,686 0.5
28/03/2023
25.89
 51,500 25.89 25.93 25.44 11,400 4,700 0.3
27/03/2023
25.93
 46,600 25.99 25.99 25.44 7,400 1,000 0.3
24/03/2023
25.99
 36,000 26.28 26.28 25.64 5,200 300 0.2
23/03/2023
25.96
 37,300 25.77 25.96 25.25 500 500 -0
22/03/2023
25.77
 8,300 26.34 26.34 25.73 200 1,100 -0.0
21/03/2023
26.25
 18,400 26.25 26.28 25.61 500 3,768 -0.2
20/03/2023
25.83
 28,700 26.53 26.53 25.67 6,600 3,900 0.1
17/03/2023
26.34
 24,300 26.18 26.53 25.86 11,300 1,400 0.4
16/03/2023
26.28
 25,600 25.96 26.41 25.57 800 3,800 -0.1
15/03/2023
26.47
 88,300 26.15 26.47 25.64 75,330 9,600 2.7
14/03/2023
25.25
 62,000 25.64 25.83 25.25 11,000 8,577 0.1
13/03/2023
26.15
 23,300 25.70 26.25 25.38 3,100 13,900 -0.4
10/03/2023
26.28
 87,700 25.93 26.47 25.61 80,700 36,903 1.8
09/03/2023
25.96
 14,500 26.02 26.02 25.64 3,500 10,500 -0.3
08/03/2023
26.09
 18,100 25.12 26.09 25.12 1,800 5,706 -0.2
07/03/2023
25.86
 12,000 25.93 25.93 25.57 0 2,400 -0.1
06/03/2023
25.93
 41,600 25.83 26.15 25.09 34,600 28,500 0.2
03/03/2023
25.19
 20,800 25.70 25.70 25.12 9,017 18,100 -0.4
02/03/2023
25.93
 11,300 26.25 26.25 25.64 1,110 5,143 -0.2
01/03/2023
26.21
 20,600 25.57 26.21 25.57 400 1,100 -0.0
28/02/2023
26.02
 44,600 25.73 26.28 25.00 30,500 3,514 1.1
27/02/2023
25.57
 20,400 25.06 25.89 24.71 400 8,532 -0.3
24/02/2023
25.99
 19,000 26.53 26.53 25.48 1,500 5,600 -0.2
23/02/2023
26.21
 45,600 25.61 26.21 25.32 300 757 -0.0
22/02/2023
25.64
 97,600 26.02 26.25 25.64 4,900 6,700 -0.1
21/02/2023
26.85
 12,900 26.41 27.18 26.41 3,100 522 0.1
20/02/2023
26.85
 44,300 26.50 26.85 26.09 7,800 3,500 0.2
17/02/2023
26.44
 37,800 25.86 26.44 25.86 2,700 600 0.1
16/02/2023
26.47
 13,500 26.66 26.66 25.70 1,250 100 0.0
15/02/2023
26.66
 26,700 25.86 26.79 25.80 4,900 4,400 0.0
14/02/2023
26.85
 21,100 26.85 26.85 25.64 3,000 989 0.1
13/02/2023
26.85
 36,100 25.80 26.85 25.16 3,300 1,200 0.1
10/02/2023
26.60
 18,000 26.85 26.85 25.77 1,400 3,201 -0.1
09/02/2023
26.89
 13,800 26.89 27.18 26.73 3,940 600 0.1
08/02/2023
26.89
 32,100 27.21 27.24 25.83 4,603 3,100 0.1
07/02/2023
26.47
 117,100 26.92 27.56 26.47 118 1,057 -0.0
06/02/2023
27.24
 11,800 27.53 27.56 26.92 900 2,600 -0.1
03/02/2023
27.56
 40,200 26.92 27.56 26.82 17,700 7,200 0.5
02/02/2023
27.18
 42,700 25.77 27.46 25.73 4,500 500 0.2
01/02/2023
26.66
 46,800 26.98 27.75 26.50 16,700 923 0.7
31/01/2023
27.62
 54,200 27.56 27.62 26.60 10,307 6,390 0.2
30/01/2023
27.56
 34,300 27.88 28.14 27.21 12,663 3,000 0.4
27/01/2023
27.88
 192,500 26.92 27.88 26.92 163,087 24,100 6.0
19/01/2023
26.66
 61,400 26.25 26.85 25.80 18,800 100 0.8
18/01/2023
26.28
 54,400 25.96 26.28 25.77 24,000 800 1.0
17/01/2023
25.96
 14,800 25.99 25.99 25.51 3,200 3,800 -0.0
16/01/2023
25.83
 7,400 25.96 25.96 25.12 600 100 0.0
13/01/2023
25.80
 77,900 25.25 26.28 25.25 70,500 14,100 2.3
12/01/2023
25.96
 21,800 26.15 26.15 25.19 3,000 100 0.1
11/01/2023
26.18
 102,700 26.31 26.31 25.00 3,900 2,000 0.1
10/01/2023
26.53
 66,700 26.92 26.95 25.32 44,700 4,376 1.7
09/01/2023
25.64
 78,500 26.21 26.21 24.87 13,100 1,700 0.5
06/01/2023
26.25
 39,900 26.60 26.60 25.44 19,300 0 0.8
05/01/2023
26.41
 62,800 26.25 26.41 25.77 26,500 1,400 1.0
04/01/2023
26.34
 40,700 26.89 26.89 24.74 18,000 1,400 0.7
03/01/2023
26.60
 74,900 25.00 26.60 25.00 31,800 1,900 1.2
30/12/2022
25.64
 121,400 24.39 25.64 23.39 100,000 7,000 3.7
29/12/2022
24.93
 21,500 23.07 24.93 23.07 9,400 700 0.3
28/12/2022
24.36
 27,900 24.55 24.55 24.03 4,200 21,200 -0.6
27/12/2022
24.48
 37,800 23.65 24.93 23.65 11,200 19,700 -0.3
26/12/2022
23.65
 40,200 25.00 25.00 23.65 1,700 4,450 -0.1
23/12/2022
25.00
 6,600 25.09 25.09 24.87 2,600 1,200 0.1
22/12/2022
25.03
 13,800 25.00 25.64 24.52 6,200 0 0.2
21/12/2022
24.39
 106,500 24.61 24.61 23.65 55,600 203 2.1
20/12/2022
24.61
 46,300 24.48 24.90 23.71 700 5,300 -0.2
19/12/2022
25.38
 27,600 25.00 25.38 24.90 7,700 8,700 -0.0
16/12/2022
25.38
 19,400 25.51 25.51 25.00 9,400 200 0.4
15/12/2022
25.51
 31,400 25.61 25.61 24.80 4,400 2,900 0.1
14/12/2022
25.44
 29,600 25.12 25.93 25.00 3,700 2,800 0.0
13/12/2022
25.67
 27,500 26.15 26.15 25.00 100 700 -0.0
12/12/2022
25.89
 16,800 26.53 26.53 25.19 12,700 159 0.5
09/12/2022
25.64
 50,500 25.96 25.96 25.25 29,200 4,900 1.0
08/12/2022
26.15
 36,300 25.35 26.18 25.35 7,900 900 0.3
07/12/2022
25.35
 26,800 25.48 25.51 25.00 10,700 2,644 0.3
06/12/2022
25.64
 37,500 26.41 26.41 25.44 10,300 901 0.4
05/12/2022
26.41
 62,600 26.92 26.92 26.09 22,400 8,115 0.6
02/12/2022
26.92
 102,200 26.60 26.92 25.32 74,430 500 3.1
01/12/2022
26.28
 97,900 26.60 26.79 26.09 68,900 2,000 2.7
30/11/2022
26.41
 132,600 25.57 26.41 25.12 91,500 5,200 3.6
29/11/2022
25.32
 96,100 24.23 25.32 24.19 76,100 1,785 2.9
28/11/2022
24.23
 37,100 24.16 24.36 23.46 19,100 1,909 0.6
25/11/2022
23.46
 33,600 23.52 23.52 22.53 27,800 4,102 0.9
24/11/2022
23.20
 23,600 21.86 23.20 21.86 2,400 6,900 -0.2
23/11/2022
22.69
 42,100 23.04 23.49 21.86 15,400 1,600 0.5
22/11/2022
23.04
 76,800 22.91 23.71 22.18 58,400 15,500 1.5
21/11/2022
22.88
 8,800 22.91 22.95 22.24 6,500 1,100 0.2
18/11/2022
22.91
 36,700 23.36 23.36 22.11 7,500 3,617 0.1
17/11/2022
22.95
 97,400 22.37 23.49 22.37 81,500 8,900 2.6
16/11/2022
22.30
 191,300 20.19 22.30 19.42 92,400 15,700 2.7
15/11/2022
20.86
 172,400 22.40 22.40 20.86 114,800 6,300 3.5
14/11/2022
22.43
 93,900 22.43 22.43 20.93 70,500 1,987 2.4

Chính sách bảo mật | Điều khoản sử dụng |