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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |