CTCP Tập đoàn Công nghệ CMC (cmg)

37
0
(0%)
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
(2025-11-04) 		-2.75 -6.94% 8,915,600 -961,000 -36.4
36.55
39.60
37
2 tháng
(2025-10-06) 		-3.05 -7.64% 23,430,600 -391,500 -13.1
36.55
41.90
37
3 tháng
(2025-09-05) 		-4.05 -9.90% 36,577,100 -549,900 -18.8
36.55
42.70
37
6 tháng
(2025-06-09) 		2.55 7.43% 153,688,400 4,588,737 217.5
34.10
45.95
37
12 tháng
(2024-12-09) 		-14.23 -27.86% 291,652,500 3,237,347 146.9
28.85
51.35
37
24 tháng
(2023-12-15) 		1.71 4.88% 557,298,800 -9,962,792 -708.2
28.85
63.60
37
36 tháng
(2022-12-20) 		9.78 36.11% 576,864,000 -5,421,524 -505.8
26.02
63.60
37
60 tháng
(2020-12-30) 		19.60 113.64% 623,375,500 7,009 -232.4
14.57
63.60
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
37
 160,000 37 37.30 36.95 61,100 7,300 0
04/12/2025
37
 186,200 36.85 37.35 36.80 19,700 4,000 0.6
03/12/2025
36.85
 292,700 36.75 37 36.30 48,400 62,500 -0.5
02/12/2025
36.55
 606,900 37.40 37.40 36.15 3,700 186,300 -6.7
01/12/2025
37.35
 209,000 37.95 37.95 37.15 23,500 24,500 -0.0
28/11/2025
37.40
 191,000 37.60 37.85 37.35 11,400 9,600 0.1
27/11/2025
37.55
 188,800 37.50 38 37.50 800 19,100 -0.7
26/11/2025
37.50
 228,500 37.25 37.90 37.05 20,700 63,000 -1.6
25/11/2025
37.25
 357,900 38.10 38.25 37.25 1,700 100,700 -3.7
24/11/2025
38.15
 122,600 37.70 38.30 37.70 10,800 3,200 0.3
21/11/2025
38
 452,800 38.10 38.15 37.70 20,300 57,800 -1.4
20/11/2025
38.25
 202,100 38.55 38.55 38.15 3,100 16,600 -0.5
19/11/2025
38.45
 435,800 38.65 38.65 38.10 16,400 102,800 -3.3
18/11/2025
38.65
 418,100 38.60 38.85 38.45 50,900 44,600 0.2
17/11/2025
38.60
 349,900 38.20 38.80 38.20 16,200 28,800 -0.5
14/11/2025
38.10
 466,000 38.40 38.55 38 13,800 107,900 -3.6
13/11/2025
38.55
 437,200 38.50 38.80 37.95 6,600 124,900 -4.5
12/11/2025
38.50
 254,000 37.85 38.50 37.75 11,200 12,800 -0.1
11/11/2025
37.60
 399,900 37.70 38.05 37.50 35,600 57,000 -0.8
10/11/2025
37.65
 771,500 38.90 38.90 37.60 10,200 146,900 -5.2
07/11/2025
38.85
 598,300 39.80 39.95 38.50 17,000 137,200 -4.7
06/11/2025
39.60
 575,300 39.35 40.10 39.10 87,600 38,400 2.0
05/11/2025
39.30
 473,600 39.65 40.30 39.20 13,700 71,700 -2.3
04/11/2025
39.60
 883,700 41 41 38.65 128,800 97,100 1.2
03/11/2025
40.40
 1,194,600 42.20 42.40 40.40 139,900 87,100 2.2
31/10/2025
41.90
 1,357,700 41.50 42.30 40.90 297,700 92,100 8.6
30/10/2025
41.30
 1,539,500 39.85 41.50 39.85 270,100 126,100 5.9
29/10/2025
39.80
 535,600 40 40.10 39.50 56,700 40,400 0.7
28/10/2025
39.70
 883,700 39.70 40.45 39.40 67,200 18,400 2.0
27/10/2025
39.50
 1,015,700 39 40.10 38.70 118,500 12,200 4.2
24/10/2025
38.75
 679,900 37.90 39.45 37.65 85,800 43,000 1.6
23/10/2025
37.60
 381,400 38.90 38.90 37.60 14,700 40,600 -1.0
22/10/2025
38.50
 389,200 38.50 39.60 37.85 12,200 20,900 -0.3
21/10/2025
38.40
 701,000 37.10 39.35 37.10 20,500 22,800 -0.1
20/10/2025
37
 1,111,700 37 38.80 36.95 103,800 31,200 2.8
17/10/2025
37.30
 822,000 38 38.10 37.30 17,600 44,700 -1.0
16/10/2025
38
 531,000 38.10 38.30 38 41,500 28,100 0.5
15/10/2025
38.20
 509,900 39.35 39.35 38.20 9,500 44,100 -1.3
14/10/2025
38.80
 639,000 39.40 39.45 38.75 56,000 43,100 0.5
13/10/2025
39.30
 427,700 39.20 39.70 39.20 2,000 62,100 -2.4
10/10/2025
40
 492,300 39.55 40.50 39.55 38,300 11,600 1.1
09/10/2025
39.60
 421,600 39.90 40 39.45 0 0 0
08/10/2025
39.80
 224,400 40.25 40.25 39.70 100 19,800 -0.8
07/10/2025
39.65
 293,300 40.20 40.20 39.65 12,100 9,100 0.1
06/10/2025
39.90
 363,800 39.35 39.90 39.35 14,500 11,800 0.1
03/10/2025
39.15
 245,500 39 39.45 38.95 16,000 1,600 0.6
02/10/2025
39.60
 310,200 39.35 39.80 39 35,400 7,400 1.1
01/10/2025
39.15
 213,900 39.20 39.35 38.85 2,500 10,700 -0.3
30/09/2025
39.20
 783,300 39.50 39.50 38.45 109,700 136,200 -1.0
29/09/2025
39.45
 292,400 39.55 39.70 39.40 1,900 19,900 -0.7
26/09/2025
39.50
 425,900 39.90 40.30 39.50 24,800 59,700 -1.4
25/09/2025
39.90
 356,200 40.55 40.55 39.80 17,200 32,500 -0.6
24/09/2025
40.20
 267,500 40.25 40.25 39.40 9,400 79,900 -2.8
23/09/2025
39.70
 366,900 39.65 40 39.30 3,100 18,200 -0.6
22/09/2025
39.50
 1,131,100 40.40 40.85 39.30 93,500 201,700 -4.3
19/09/2025
40.75
 630,300 41.75 41.75 40.50 22,600 135,900 -4.7
18/09/2025
41.50
 658,700 43 43 41.50 37,700 11,300 1.1
17/09/2025
42.70
 2,225,800 41.65 43.50 41.65 281,300 79,000 8.6
16/09/2025
41.55
 1,141,400 41.40 41.80 41.05 160,600 66,600 3.9
15/09/2025
40.80
 516,200 40.90 41.25 40.55 7,200 6,600 0.0
12/09/2025
40.55
 374,300 40 40.90 39.95 11,700 17,600 -0.2
11/09/2025
39.90
 587,800 40 40.05 38.80 32,000 85,200 -2.1
10/09/2025
39.90
 255,000 40 40.30 39.70 2,400 33,300 -1.2
09/09/2025
39.95
 347,400 39.75 40.65 39.75 12,200 17,100 -0.2
08/09/2025
39.70
 923,700 40.60 40.75 39.60 99,200 127,500 -1.1
05/09/2025
40.90
 1,093,000 42.05 42.15 40.90 22,600 13,500 0.4
04/09/2025
41.85
 723,800 42 42.25 41.55 42,100 14,900 1.1
03/09/2025
41.90
 1,036,500 40.30 41.95 40.30 484,500 43,200 18.2
29/08/2025
40.30
 1,086,200 40.50 40.85 40.25 436,500 338,900 4.0
28/08/2025
40.90
 424,800 41.25 41.30 40.60 71,500 4,900 0
27/08/2025
40.60
 793,300 39.70 41.45 39.70 27,000 58,300 -1.3
26/08/2025
39.70
 746,000 39.10 39.80 38.80 25,400 113,700 -3.5
25/08/2025
39.10
 761,800 40.90 40.90 39.10 29,700 211,300 -7.2
22/08/2025
39.80
 1,355,000 41.50 41.55 39.60 27,900 74,400 -1.9
21/08/2025
41.70
 1,717,000 40.75 41.70 40.30 115,300 146,300 -1.3
20/08/2025
40.65
 2,575,700 42.35 42.80 40 254,500 441,600 -7.8
19/08/2025
42.30
 1,729,000 42.85 43.85 42.20 49,600 242,300 -8.3
18/08/2025
42.80
 2,139,700 44.30 44.30 42.80 157,700 318,100 -7.0
15/08/2025
44.30
 3,241,200 45.80 45.80 44 994,600 136,300 38.4
14/08/2025
45.95
 3,474,600 47 47 45.15 1,283,300 185,200 50.4
13/08/2025
44.50
 6,707,300 42.30 44.50 41.85 2,829,600 609,000 96.4
12/08/2025
41.60
 2,080,100 42 42.50 41.35 127,600 129,300 -0.1
11/08/2025
41.45
 1,609,400 41 41.95 41 111,100 25,900 3.5
08/08/2025
40.90
 2,071,500 41 41.50 40.40 326,000 120,700 8.4
07/08/2025
40.70
 1,549,700 40.15 41.30 40.05 100,200 70,000 1.2
06/08/2025
40
 977,200 39.80 40 39.50 58,200 78,700 -0.8
05/08/2025
39.50
 2,069,500 40 40.50 39 127,200 105,300 0.9
04/08/2025
39.70
 1,415,600 39.60 40 39.45 131,300 243,900 -4.4
01/08/2025
40
 960,300 40.60 40.70 39.80 17,200 127,300 -4.4
31/07/2025
40.60
 1,583,500 40.30 40.85 39 288,300 158,700 5.2
30/07/2025
39.45
 1,800,900 39.90 40.50 39.40 129,900 58,000 2.9
29/07/2025
39.70
 3,493,900 42.75 43.05 39.70 182,000 335,300 -6.5
28/07/2025
42.65
 2,254,400 42.75 43.50 42.50 161,400 203,400 -1.8
25/07/2025
42.75
 1,975,400 43.35 43.35 42.60 61,900 122,300 -2.6
24/07/2025
43.15
 1,904,400 43.70 43.70 43 21,200 186,900 -7.2
23/07/2025
43
 3,408,500 41.80 43.05 41.80 535,200 122,100 17.5
22/07/2025
41.60
 1,665,700 41.50 41.80 41 198,300 126,700 3.0
21/07/2025
41.35
 1,357,700 42 42.40 41.35 181,600 35,700 6.1
18/07/2025
41.80
 1,388,800 42.20 42.20 41.50 504,900 109,500 16.5
17/07/2025
41.65
 2,645,300 41.70 42.45 41.40 359,000 46,500 13.0
16/07/2025
41.60
 1,801,600 41.75 42.10 41.30 17,500 40,200 -0.9

Chính sách bảo mật | Điều khoản sử dụng |