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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |