CTCP Tập đoàn Công nghệ CMC (cmg)

42.75
-0.40
(-0.93%)
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
(2025-06-25) 		6.55 17.90% 49,359,500 1,420,037 72.8
36.50
43.15
42.75
2 tháng
(2025-05-26) 		9.35 27.66% 74,525,700 1,303,137 68.1
33.80
43.15
42.75
3 tháng
(2025-04-28) 		11.55 36.55% 94,599,400 258,896 63.1
31.45
43.15
42.75
6 tháng
(2025-02-03) 		-1.70 -3.79% 147,537,600 2,784,463 156.7
28.85
45.80
42.75
12 tháng
(2024-07-30) 		-6.76 -13.54% 318,965,800 -12,396,343 -677.2
28.85
52.97
42.75
24 tháng
(2023-08-07) 		8.32 23.89% 479,790,800 -10,398,518 -727.4
28.85
63.60
42.75
36 tháng
(2022-08-10) 		11.44 36.07% 500,380,300 -6,258,911 -554.6
22.56
63.60
42.75
60 tháng
(2020-08-20) 		28.32 191.03% 541,039,790 -3,422,391 -386.4
14.57
63.60
42.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2025
41.80
 1,609,400 42.50 42.90 41.80 175,200 69,200 4.4
14/07/2025
42
 1,413,900 42.65 42.95 41.60 39,600 30,400 0.4
11/07/2025
42.30
 2,756,700 43 44 42.30 89,400 316,900 0
10/07/2025
43
 2,317,200 41.50 43.65 41.45 223,600 17,952 0
09/07/2025
41.05
 2,178,900 41.80 41.90 41.05 16,100 366,811 0
08/07/2025
41.65
 2,141,300 41.30 41.75 40.80 339,000 153,000 7.7
07/07/2025
41
 1,678,500 41.50 41.95 40.80 8,700 215,200 -8.6
04/07/2025
41.35
 2,267,200 40.85 41.85 40.70 109,700 217,300 -4.4
03/07/2025
40.80
 2,847,600 41 41.80 40.10 585,700 169,000 17.1
02/07/2025
40.80
 3,527,300 42.40 42.50 40.15 109,700 451,100 -14.2
01/07/2025
42.30
 2,843,000 41.45 42.80 40.90 197,000 63,900 5.5
30/06/2025
41.30
 4,195,300 40.25 41.75 40.25 146,100 174,200 -1.2
27/06/2025
39.05
 3,202,400 36.80 39.05 36.80 566,200 53,600 19.4
26/06/2025
36.50
 859,700 36.95 36.95 36.40 91,800 119,500 -1.0
25/06/2025
36.60
 1,349,100 36.60 37.40 36.60 86,200 96,000 -0.4
24/06/2025
36.40
 1,150,200 36.05 36.90 36.05 67,900 78,200 -0.4
23/06/2025
35.80
 957,100 35.80 36 35 41,100 90,000 -1.7
20/06/2025
36.20
 774,000 36.20 36.60 36.05 76,900 134,900 -2.1
19/06/2025
36.20
 959,500 36.65 36.65 36 700 256,300 -9.3
18/06/2025
36.65
 1,708,900 36.45 37.50 36.40 82,900 232,300 -5.6
17/06/2025
36.25
 1,089,500 36.95 36.95 36.20 24,500 174,200 -5.5
16/06/2025
36.80
 2,663,800 35 37 34.75 407,200 166,600 8.6
13/06/2025
35.05
 1,438,800 35.30 35.30 34.70 2,200 67,000 -2.3
12/06/2025
35.50
 940,700 36 36 35.45 26,700 68,600 -1.5
11/06/2025
35.60
 2,334,100 34.40 35.75 34.05 493,700 89,600 14.3
10/06/2025
34.10
 739,800 34.20 35.05 34.10 73,800 168,500 -3.2
09/06/2025
34.30
 642,100 34.80 34.80 34.30 14,500 1,600 0.4
06/06/2025
34.65
 858,900 35.60 35.60 34.65 4,400 115,100 -3.9
05/06/2025
35.35
 1,137,300 35 35.60 34.85 260,700 6,300 8.9
04/06/2025
34.95
 1,091,700 35.85 35.85 34.85 31,800 142,700 -3.9
03/06/2025
35.35
 1,175,000 34.80 36 34.80 128,200 39,700 3.1
02/06/2025
34.65
 973,200 35.50 35.50 34.35 5,700 90,000 -2.9
30/05/2025
33.95
 778,100 34.50 34.90 33.95 54,200 76,800 -0.8
29/05/2025
34.30
 616,200 34.85 34.90 34.20 600 4,700 -0.1
28/05/2025
34.50
 1,156,900 34.80 35.25 34.30 7,700 35,400 -1.0
27/05/2025
34.55
 1,054,500 34 34.85 33.95 146,300 34,400 3.9
26/05/2025
33.80
 925,900 33.40 33.90 32.85 143,800 139,500 0.1
23/05/2025
33.40
 704,100 33.35 33.90 33.20 73,400 37,300 1.2
22/05/2025
33.20
 1,635,500 34.20 34.20 33 31,699 340,309 0
21/05/2025
34.25
 961,700 34.90 34.95 34 19,100 192,400 -5.9
20/05/2025
34.95
 808,700 34.50 35 34.05 21,900 84,700 -2.2
19/05/2025
34.20
 1,247,000 34.95 34.95 34.20 75,200 200,811 0
16/05/2025
35.05
 1,499,600 36.20 36.20 34.95 28,600 125,105 0
15/05/2025
36.20
 1,477,400 36.90 37 35.55 87,200 194,051 0
14/05/2025
36.10
 2,514,400 34.35 36.15 34.35 499,886 96,500 0
13/05/2025
34.25
 1,443,900 34.30 34.65 34.10 128,900 124,400 0
12/05/2025
33.90
 1,040,100 33.80 34.30 33.70 39,000 30,400 0
09/05/2025
33.70
 1,139,400 33.90 34.20 33.50 17,100 174,000 0
08/05/2025
33.75
 1,311,500 33.75 34.20 32.90 97,000 294,900 0
07/05/2025
33.45
 1,400,800 33.40 34.30 33.30 6,500 366,400 0
06/05/2025
33.25
 1,555,200 32.60 34 32.60 111,600 166,500 0
05/05/2025
32.30
 588,600 31.80 32.30 31.45 124,700 40,100 0
29/04/2025
31.45
 404,900 31.65 31.80 31.30 69,500 45,000 0.8
28/04/2025
31.60
 340,900 31.80 32.25 31.50 65,350 28,000 1.2
25/04/2025
31.70
 510,900 32.60 32.65 31.65 66,800 36,200 1.0
24/04/2025
32
 751,900 31.85 32.75 31.30 186,400 27,600 5.1
23/04/2025
31.45
 474,400 31.50 31.70 31 138,300 40,700 3.1
22/04/2025
30.70
 1,535,900 31.40 31.40 29.40 469,400 252,460 6.4
21/04/2025
31.60
 457,000 32.70 32.75 31.55 46,800 114,223 -2.2
18/04/2025
32.50
 1,034,100 31.50 33.25 31.50 234,700 63,800 5.5
17/04/2025
31.30
 562,600 30 31.35 30 197,000 11,600 5.8
16/04/2025
30.30
 887,100 31.80 32 30.30 168,790 98,500 2.2
15/04/2025
32.05
 1,195,300 32.65 32.75 32 197,300 93,700 3.4
14/04/2025
33.55
 821,300 34.70 34.70 33.30 21,400 327,500 -10.3
11/04/2025
33
 1,654,500 30.85 33 30.70 324,325 77,800 7.7
10/04/2025
30.85
 823,600 30.85 30.85 30.85 44,000 3,400 1.3
09/04/2025
28.85
 1,992,100 28.85 29.60 28.85 389,470 57,506 9.6
08/04/2025
31
 541,200 31 31.70 31 93,660 12,100 2.5
04/04/2025
33.30
 1,840,500 33.30 33.80 33.30 29,700 171,600 -4.7
03/04/2025
35.80
 903,700 35.80 37.80 35.80 13,900 61,300 -1.7
02/04/2025
38.45
 332,200 38.60 38.90 38.10 25,780 149,700 -4.8
01/04/2025
38.55
 450,200 38.15 38.70 38.15 272,620 43,500 8.8
31/03/2025
38
 793,900 39 39 37.50 33,710 7,368 1.0
28/03/2025
39.30
 257,400 39.95 39.95 39.30 9,900 17,500 -0.3
27/03/2025
39.95
 662,200 39.50 40.20 39.15 118,200 46,700 2.8
26/03/2025
39.70
 1,406,100 41.05 41.05 39.40 29,400 147,016 -4.8
25/03/2025
41.05
 447,500 41.25 41.40 41.05 0 0 0
24/03/2025
41.20
 358,900 41.50 41.80 41.05 6,200 95,700 -3.7
21/03/2025
41.50
 476,100 41.15 41.75 41.15 0 0 0
20/03/2025
41.15
 574,100 41.15 41.60 40.65 104,600 8,397 4.0
19/03/2025
41.15
 572,000 41.80 41.90 41.10 124,825 30,600 3.9
18/03/2025
41.70
 563,800 41.05 41.90 41.05 225,930 5,399 9.2
17/03/2025
41.10
 585,700 41.75 41.85 41.05 27,700 6,600 0.9
14/03/2025
41.50
 1,205,300 42.80 42.80 41.30 104,697 30,060 3.2
13/03/2025
42.45
 843,900 42.50 43.40 42.40 29,800 14,200 0.7
12/03/2025
42.25
 1,808,600 43.10 43.35 42.25 103,700 92,000 0.5
11/03/2025
43.10
 1,602,500 43.05 43.30 42.95 92,800 48,976 1.9
10/03/2025
43.95
 910,000 44.50 44.50 43.90 12,100 145,498 -5.9
07/03/2025
44.35
 596,200 44.80 44.85 44.30 9,200 4,862 0.2
06/03/2025
44.60
 1,053,600 44.15 44.80 44 41,700 146,401 -4.6
05/03/2025
44
 644,900 44.15 44.65 44 119,500 5,920 5.0
04/03/2025
44.15
 1,093,200 44.15 44.25 43.85 94,800 47,895 2.1

Chính sách bảo mật | Điều khoản sử dụng |