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)
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
11/11/2022
22.43
 222,100 23.01 23.01 22.11 205,600 5,800 7.0
10/11/2022
21.76
 167,600 23.01 23.04 21.12 105,200 6,500 3.4
09/11/2022
22.69
 167,700 21.79 22.75 21.73 119,200 979 4.2
08/11/2022
21.28
 85,300 20.54 21.47 20.51 62,200 5,254 1.9
07/11/2022
20.51
 266,300 22.05 22.05 20.45 54,700 10,200 1.4
04/11/2022
21.98
 282,400 23.01 23.07 21.98 151,800 110,596 1.4
03/11/2022
23.62
 116,100 24.36 24.36 23.07 13,600 19,600 -0.2
02/11/2022
24.64
 128,900 24.32 24.64 23.07 4,000 5,320 -0.1
01/11/2022
24.68
 42,000 25.16 25.16 24.36 0 5,800 -0.2
31/10/2022
25.16
 54,500 24.48 25.28 23.78 8,300 1,200 0.3
28/10/2022
25.38
 34,800 25.48 25.61 24.36 2,300 17,411 -0.6
27/10/2022
25.48
 74,100 25.32 25.51 24.55 24,000 2,900 0.8
26/10/2022
25.25
 29,900 25.54 25.54 24.77 11,500 3,600 0.3
25/10/2022
25.00
 93,200 24.77 25.00 22.75 53,300 35,100 0.7
24/10/2022
24.36
 125,000 25.96 25.96 24.03 17,200 13,300 0.2
21/10/2022
25.83
 58,500 26.28 26.28 25.12 11,400 4,000 0.3
20/10/2022
26.21
 18,400 26.47 26.47 25.83 9,200 1,700 0.3
19/10/2022
26.21
 125,500 26.28 26.41 25.83 80,900 3,900 3.1
18/10/2022
25.83
 93,300 26.28 26.28 25.28 3,400 11,000 -0.3
17/10/2022
25.64
 118,300 25.64 25.64 24.87 5,200 7,500 -0.1
14/10/2022
25.89
 66,100 27.69 27.69 25.70 19,610 1,900 0.7
13/10/2022
26.85
 170,800 26.85 26.85 24.77 103,500 8,500 4.0
12/10/2022
26.02
 54,400 24.74 26.02 24.61 8,314 5,200 0.1
11/10/2022
24.74
 200,100 26.85 26.85 24.74 107,500 23,600 3.2
10/10/2022
26.60
 105,200 23.91 26.60 23.91 60,100 43,300 0.7
07/10/2022
25.44
 218,000 27.34 27.34 25.44 25,400 4,400 0.8
06/10/2022
27.34
 27,900 28.26 28.81 27.30 2,863 6,300 -0.1
05/10/2022
28.52
 28,500 28.84 29.23 28.01 2,024 13,500 -0.5
04/10/2022
27.85
 67,400 27.30 28.07 27.30 25,620 1,900 1.0
03/10/2022
27.30
 126,800 29.35 29.35 27.30 8,800 4,100 0.2
30/09/2022
29.35
 68,700 28.59 29.42 27.91 9,438 3,300 0.3
29/09/2022
28.59
 182,100 29.67 30.70 28.59 10,400 10,000 0.0
28/09/2022
29.74
 75,700 30.44 30.70 29.74 4,400 2,300 0.1
27/09/2022
31.02
 75,600 29.48 31.02 29.48 5,400 797 0.2
26/09/2022
30.44
 186,700 32.69 32.69 30.25 12,500 1,362 0.5
23/09/2022
32.43
 71,800 32.69 32.82 32.05 7,800 5,408 0.1
22/09/2022
32.62
 124,800 32.17 32.69 31.98 4,100 3,900 0.0
21/09/2022
32.62
 59,400 33.46 33.46 32.50 2,800 18,700 -0.8
20/09/2022
33.33
 154,900 32.94 33.65 32.43 99,600 6,100 4.9

Chính sách bảo mật | Điều khoản sử dụng |