CTCP Tập đoàn Công nghệ CMC (cmg)

24.30
0.20
(0.83%)
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
(2026-07-01) 		-3.30 -12.04% 4,200,600 -396,170 0
23.60
27.40
24.30
2 tháng
(2026-06-01) 		-3.25 -11.88% 9,628,200 -711,735 0
23.60
28.75
24.30
3 tháng
(2026-05-04) 		-3.75 -13.46% 15,404,400 -1,665,070 0
23.60
28.75
24.30
6 tháng
(2026-02-02) 		-13 -35.04% 37,509,000 -4,040,763 -42.9
23.60
37.10
24.30
12 tháng
(2025-08-05) 		-11.81 -32.89% 129,530,900 -280,163 125.8
23.60
41.77
24.30
24 tháng
(2024-08-12) 		-18.32 -43.19% 453,500,800 -12,568,627 -540.7
23.60
48.16
24.30
36 tháng
(2023-08-16) 		-7.34 -23.34% 622,266,000 -10,982,481 -614.6
23.60
57.82
24.30
60 tháng
(2021-08-26) 		2.69 12.59% 660,275,500 -4,283,074 -285.2
20.51
57.82
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |