CTCP Tập đoàn Công nghệ CMC (cmg)

29.80
-0.25
(-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
(2026-02-23) 		-5.10 -14.51% 7,402,000 -127,500 -4.1
29.25
35.15
29.80
2 tháng
(2026-01-19) 		-6.95 -18.78% 18,499,100 -165,900 -5.3
29.25
37.65
29.80
3 tháng
(2025-12-18) 		-2.09 -6.49% 27,062,800 -217,400 -6.8
29.25
37.90
29.80
6 tháng
(2025-09-19) 		-7 -18.88% 57,950,100 -923,500 -32.6
29.25
38.09
29.80
12 tháng
(2025-03-24) 		-7.40 -19.77% 233,720,600 4,639,178 245.2
26.23
41.77
29.80
24 tháng
(2024-03-28) 		-3.08 -9.29% 571,219,400 -13,758,823 -860.9
26.23
57.82
29.80
36 tháng
(2023-04-03) 		4.03 15.48% 603,423,300 -6,279,859 -539.2
25.96
57.82
29.80
60 tháng
(2021-04-13) 		14.67 95.36% 645,505,600 -428,611 -247.7
14.53
57.82
29.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
33.01
 160,000 33.91 33.97 32.11 5,251 4,690 0.0
16/09/2022
33.84
 243,500 34.61 35.12 33.26 37,200 39,121 -0.1
15/09/2022
33.97
 255,800 32.69 33.97 32.24 64,500 14,561 1.8
14/09/2022
32.43
 129,300 32.62 32.62 31.79 50,519 14,100 0.1
13/09/2022
32.62
 188,400 32.37 33.71 32.37 18,900 18,713 0.1
12/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2462 (Volume + 24.62%, Ratio=0.25)
12/09/2022
32.05
 318,700 31.12 32.05 30.16 122,236 1,061 1.8
09/09/2022
29.99
 173,700 29.71 29.99 29.39 29,500 2,300 1.8
08/09/2022
29.57
 205,600 30.09 30.13 29.25 41,600 1,000 2.6
07/09/2022
29.39
 377,900 30.27 30.27 29.25 49,600 7,700 2.6
06/09/2022
30.13
 560,600 28.27 30.13 28.22 44,500 19,900 1.6
05/09/2022
28.18
 1,300,600 27.90 28.27 27.38 307,700 7,300 18.2
31/08/2022
27.48
 832,900 28.18 28.41 27.34 8,000 10,600 -0.2
30/08/2022
28.64
 365,800 28.46 29.25 28.18 29,400 2,800 1.6
29/08/2022
28.36
 112,700 27.94 28.41 27.57 7,500 300 0.4
26/08/2022
27.94
 238,600 28.50 28.87 27.71 33,500 8,500 1.5
25/08/2022
28.83
 219,400 29.81 29.81 28.64 5,100 13,000 -0.5
24/08/2022
29.81
 67,000 31.02 31.11 29.81 4,000 100 0.2
23/08/2022
31.02
 68,800 30.41 31.16 30.41 30,700 7,300 1.6
22/08/2022
31.20
 55,300 30.88 31.44 30.60 29,100 21,200 0.5
19/08/2022
31.58
 46,800 31.90 31.90 31.20 5,300 8,500 -0.2
18/08/2022
32.13
 102,100 31.44 32.60 31.20 16,200 17,200 -0.1
17/08/2022
31.44
 38,300 31.20 31.53 30.97 1,900 7,400 -0.4
16/08/2022
31.53
 91,600 31.02 31.53 31.02 3,000 21,100 -1.2
15/08/2022
31.30
 101,700 29.43 31.30 29.43 25,600 49,200 -1.6
12/08/2022
29.85
 80,700 28.78 30.09 28.78 600 6,000 -0.3
11/08/2022
29.06
 93,000 28.83 29.43 28.83 42,200 1,000 2.6
10/08/2022
28.83
 40,600 28.92 29.11 28.83 400 5,000 -0.3
09/08/2022
29.34
 57,000 29.06 29.34 28.64 9,300 20,300 -0.7
08/08/2022
29.11
 28,300 28.41 29.11 28.41 700 15,000 -0.9
05/08/2022
29.11
 44,100 28.64 29.11 28.04 1,400 26,700 -1.6

Chính sách bảo mật | Điều khoản sử dụng |