CTCP Tập đoàn Công nghệ CMC (cmg)

27.55
-0.35
(-1.25%)
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
(2026-05-18) 		-0.50 -1.78% 6,789,800 -783,746 0
27
28.75
27.90
2 tháng
(2026-04-20) 		-1.30 -4.49% 11,317,000 -1,776,439 0
27
28.95
27.90
3 tháng
(2026-03-19) 		-1.95 -6.59% 18,334,700 -3,200,744 -32.7
27
29.60
27.90
6 tháng
(2025-12-19) 		-4.35 -13.59% 45,644,800 -3,466,444 -40.9
27
37.90
27.90
12 tháng
(2025-06-23) 		-4.90 -15.04% 188,541,500 1,331,593 184.8
27
41.77
27.90
24 tháng
(2024-06-27) 		-24.27 -46.75% 487,024,300 -12,076,172 -544.8
26.23
54.22
27.90
36 tháng
(2023-07-03) 		-2.09 -7.02% 619,338,700 -10,060,862 -595.5
26.23
57.82
27.90
60 tháng
(2021-07-13) 		11.88 75.38% 659,314,000 -3,794,355 -286.8
14.85
57.82
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
30.06
 27,400 29.55 30.06 29.48 800 600 0.0
06/07/2023
30.00
 45,600 30.44 30.44 29.48 10,300 3,800 0.3
05/07/2023
30.09
 110,100 30.32 30.32 29.48 78,500 1,900 3.6
04/07/2023
29.93
 33,600 29.74 29.93 29.48 17,200 17,800 -0.0
03/07/2023
29.74
 33,000 30.00 30.00 29.35 12,900 21,400 -0.4
30/06/2023
29.61
 29,400 29.93 29.93 29.48 14,700 5,700 0.4
29/06/2023
29.77
 18,000 30.12 30.12 29.48 1,200 0 0.1
28/06/2023
30.12
 44,000 29.23 30.44 29.23 6,400 7,200 -0.0
27/06/2023
30.48
 28,800 29.23 30.48 29.23 5,100 6,300 -0.1
26/06/2023
30.99
 46,800 28.39 30.99 28.20 30,200 3,400 1.2
23/06/2023
29.03
 6,400 29.13 29.13 28.59 100 0 0.0
22/06/2023
29.16
 24,300 29.23 29.45 28.52 6,000 2,600 0.2
21/06/2023
29.35
 115,200 29.48 29.48 28.52 63,200 36,400 1.2
20/06/2023
29.48
 33,300 28.84 29.48 28.59 1,800 1,800 -0.0
19/06/2023
29.07
 24,400 29.16 29.16 28.84 1,900 2,100 -0.0
16/06/2023
29.16
 51,800 28.84 29.16 28.46 17,500 24,000 -0.3
15/06/2023
28.84
 47,800 28.71 28.84 27.94 9,200 32,400 -1.0
14/06/2023
28.71
 17,800 28.84 29.10 28.20 1,600 200 0.1
13/06/2023
28.78
 37,200 29.16 29.16 28.46 19,400 3,900 0.7
12/06/2023
29.16
 26,200 29.35 29.35 28.36 2,200 1,000 0.1
09/06/2023
29.16
 89,200 28.01 29.16 27.56 26,200 36,700 -0.4
08/06/2023
28.52
 25,000 28.26 28.78 27.94 200 2,000 -0.1
07/06/2023
29.16
 24,400 28.33 29.48 27.94 0 0 0
06/06/2023
29.29
 50,200 29.80 29.80 28.17 16,900 31,700 -0.7
05/06/2023
28.23
 207,100 26.41 28.23 26.41 91,500 24,800 2.9
02/06/2023
26.41
 61,000 26.28 26.41 26.15 19,100 900 0.7
01/06/2023
26.28
 43,500 26.15 26.28 25.96 17,300 200 0.7
31/05/2023
26.18
 25,800 26.47 26.47 26.15 7,600 500 0.3
30/05/2023
26.28
 67,600 26.09 26.47 25.99 16,400 300 0.7
29/05/2023
26.37
 103,900 25.96 26.47 25.80 25,300 100 1.0
26/05/2023
25.96
 66,700 26.25 26.25 25.77 24,200 1,100 0.9
25/05/2023
26.09
 17,500 25.83 26.09 25.77 2,400 2,000 0.0
24/05/2023
26.12
 177,300 26.09 26.12 25.64 12,100 5,700 0.3
23/05/2023
25.96
 28,100 25.86 26.05 25.86 6,000 5,000 0.0
22/05/2023
26.15
 21,300 25.96 26.15 25.86 2,000 100 0.1
19/05/2023
26.21
 43,000 26.53 26.53 25.89 21,500 200 0.9
18/05/2023
26.28
 17,300 26.28 26.47 26.05 1,600 400 0.0
17/05/2023
26.28
 29,500 26.44 26.44 26.15 24,300 100 1.0
16/05/2023
26.44
 45,700 26.73 26.73 25.80 5,600 1,400 0.2
15/05/2023
26.53
 18,700 26.53 26.53 26.09 3,300 4,900 -0.1
12/05/2023
26.53
 40,400 26.57 26.57 25.64 2,800 16,200 -0.5
11/05/2023
26.57
 37,200 26.57 26.60 26.18 20,400 4,300 0.7
10/05/2023
26.57
 22,100 26.60 26.60 26.28 4,200 11,200 -0.3
09/05/2023
26.57
 26,500 26.28 26.57 26.28 13,200 0 0.5
08/05/2023
26.60
 27,900 26.60 26.60 26.25 16,500 800 0.6
05/05/2023
26.60
 6,200 26.09 26.60 26.09 0 400 -0.0
04/05/2023
26.63
 10,500 26.66 26.66 25.99 4,000 1,600 0.1
28/04/2023
26.66
 15,300 26.34 26.66 26.31 1,500 1,400 0.0
27/04/2023
26.60
 77,800 26.53 26.60 25.77 53,600 2,000 2.1
26/04/2023
26.53
 18,400 26.44 26.53 25.89 4,100 3,400 0.0
25/04/2023
26.47
 47,200 26.89 26.89 25.77 1,200 15,399 -0.6
24/04/2023
26.60
 19,900 27.24 27.24 26.41 9,200 700 0.4
21/04/2023
26.69
 14,900 26.66 26.89 26.41 10,000 300 0.4
20/04/2023
26.69
 36,500 26.92 27.21 26.41 4,200 22,900 -0.8
19/04/2023
26.79
 46,300 26.37 26.79 26.37 14,296 22,000 -0.3
18/04/2023
26.79
 9,500 26.73 26.79 26.41 0 500 -0.0
17/04/2023
26.82
 28,800 26.85 26.85 26.37 1,500 17,734 -0.7
14/04/2023
26.82
 12,200 26.85 26.85 26.44 0 900 -0.0
13/04/2023
26.82
 28,400 26.92 26.92 26.34 7,800 6,100 0.1
12/04/2023
26.60
 158,400 26.15 26.92 26.15 133,700 900 5.5
11/04/2023
26.76
 9,000 26.76 26.76 25.96 1,100 449 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |