CTCP Tập đoàn Công nghệ CMC (cmg)

35.30
-0.05
(-0.14%)
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
(2025-11-18) 		-2.85 -7.37% 6,139,700 -426,000 -15.8
35.10
38.65
35.35
2 tháng
(2025-10-20) 		-1.20 -3.24% 21,139,100 -255,700 -7.8
35.10
41.90
35.35
3 tháng
(2025-09-19) 		-4.95 -12.15% 30,887,300 -706,100 -25.8
35.10
41.90
35.35
6 tháng
(2025-06-23) 		0 0% 142,830,700 4,798,237 225.7
35.10
45.95
35.35
12 tháng
(2024-12-23) 		-14.47 -28.78% 271,045,100 6,117,435 307.3
28.85
50.36
35.35
24 tháng
(2023-12-29) 		-3.39 -8.65% 557,753,500 -10,827,992 -742.8
28.85
63.60
35.35
36 tháng
(2023-01-03) 		6.54 22.36% 578,875,500 -5,500,371 -508.9
27.71
63.60
35.35
60 tháng
(2021-01-13) 		17.89 99.92% 624,370,800 -110,511 -236.8
14.57
63.60
35.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2022
29.20
 243,500 28.18 29.20 25.77 138,900 182,900 -2.5
16/05/2022
27.66
 32,400 29.15 30.74 27.15 7,500 10,400 -0.2
13/05/2022
29.15
 52,300 30.23 30.48 28.69 6,800 16,700 -0.6
12/05/2022
30.23
 33,000 32.27 32.27 30.23 15,900 11,000 0.3
11/05/2022
31.92
 43,800 31.20 31.92 30.74 10,900 6,300 0.3
10/05/2022
31.45
 42,300 29.87 31.51 29.82 4,400 25,200 -1.3
09/05/2022
32.02
 36,300 32.33 32.33 30.84 14,000 2,900 0.7
06/05/2022
32.38
 45,000 31.76 32.89 31.04 28,300 6,700 1.4
05/05/2022
33.15
 234,800 32.63 33.25 32.27 203,700 3,700 12.7
04/05/2022
32.63
 14,900 33.20 33.20 32.38 3,900 2,200 0.1
29/04/2022
33.20
 52,100 33.96 33.96 32.02 7,000 3,500 0.2
28/04/2022
32.94
 38,400 32.79 33.56 32.02 6,100 12,900 -0.4
27/04/2022
32.63
 28,900 32.38 32.74 30.79 16,500 800 1.0
26/04/2022
32.38
 71,600 32.27 32.38 29.66 27,100 7,900 1.2
25/04/2022
31.81
 311,900 33.35 33.40 31.81 206,200 8,600 12.5
22/04/2022
34.17
 310,300 34.32 34.84 32.89 216,600 133,800 5.5
21/04/2022
35.35
 67,900 35.86 35.86 33.56 25,900 9,000 1.2
20/04/2022
35.86
 303,900 33.66 36.07 32.12 229,700 87,000 9.6
19/04/2022
33.71
 150,900 36.32 36.37 33.71 15,700 35,200 -1.3
18/04/2022
36.22
 113,600 35.40 36.37 35.40 26,200 44,500 -1.3
15/04/2022
35.30
 256,000 33.81 35.86 33.81 46,900 45,600 0.1
14/04/2022
33.76
 176,700 33.50 33.81 32.79 19,900 300 1.3
13/04/2022
33.25
 156,800 33.50 33.50 32.58 20,900 3,400 1.1
12/04/2022
32.79
 202,500 33.09 33.20 31.40 159,600 10,600 9.5
08/04/2022
32.63
 77,900 33.81 34.32 31.81 21,400 14,600 0.5
07/04/2022
33.56
 102,200 33.81 34.73 33.30 14,500 4,500 0.7
06/04/2022
33.30
 140,100 32.79 33.86 32.27 29,400 26,900 0.2
05/04/2022
32.43
 110,200 32.17 32.89 31.56 29,500 28,900 0.0
04/04/2022
32.17
 139,200 32.79 32.79 31.76 14,100 1,600 0.8
01/04/2022
32.53
 142,900 30.79 33.04 30.79 36,200 19,400 1.1
31/03/2022
32.27
 249,700 31.35 32.27 31.15 185,900 25,700 9.9
30/03/2022
31.30
 192,000 32.27 32.27 28.48 91,100 68,100 1.7
29/03/2022
30.58
 258,800 28.69 30.58 28.69 98,900 2,000 5.7
28/03/2022
28.59
 64,800 28.69 28.79 28.23 30,700 6,300 1.4
25/03/2022
28.79
 70,200 29.66 29.66 28.74 50,800 4,000 2.7
24/03/2022
28.94
 53,500 28.94 29.71 28.43 20,700 4,000 1.0
23/03/2022
28.79
 42,100 28.28 28.84 28.28 10,500 5,900 0.3
22/03/2022
28.28
 170,800 29.76 29.97 28.18 11,600 6,800 0.3
21/03/2022
30.23
 12,200 30.69 30.69 29.71 300 600 -0.0
18/03/2022
30.48
 73,200 31.76 31.76 30.38 11,100 3,500 0.5
17/03/2022
30.38
 305,400 28.53 30.38 28.53 33,500 17,200 1.0
16/03/2022
28.43
 16,700 28.64 28.64 27.66 7,900 200 0.4
15/03/2022
28.43
 35,700 27.92 28.59 27.77 13,000 10,400 0.2
14/03/2022
28.33
 28,000 28.69 28.69 27.77 11,000 9,800 0.1
11/03/2022
28.48
 20,500 28.64 28.74 27.77 11,900 4,800 0.4
10/03/2022
28.59
 47,400 28.69 29.10 28.18 37,900 7,300 1.7
09/03/2022
27.66
 12,900 27.77 28.07 27.46 2,900 2,900 -0
08/03/2022
27.77
 22,000 28.28 28.48 27.72 4,700 5,900 -0.1
07/03/2022
28.43
 7,900 27.66 28.64 27.66 200 1,300 -0.1
04/03/2022
28.64
 27,100 28.64 28.69 27.87 14,000 100 0.8
03/03/2022
28.59
 10,400 28.69 28.69 27.72 2,100 1,600 0.0
02/03/2022
28.02
 31,700 28.02 28.02 27.66 1,600 0 0.1
01/03/2022
28.02
 21,000 28.18 28.18 27.66 600 400 0.0
28/02/2022
28.18
 21,000 28.69 28.69 28.18 2,900 100 0.2
25/02/2022
28.43
 8,000 28.84 28.94 28.43 3,100 0 0.2
24/02/2022
28.84
 42,600 29.25 29.25 27.66 7,800 1,700 0.3
23/02/2022
29.25
 18,500 29.05 29.30 28.94 7,300 0 0.4
22/02/2022
29.05
 18,500 29.20 29.20 28.84 2,500 4,500 -0.1
21/02/2022
29.30
 25,400 29.05 29.71 28.74 500 2,000 -0.1
18/02/2022
29.05
 37,700 28.84 29.20 28.79 9,700 3,200 0.4
17/02/2022
29.05
 10,200 29.41 29.41 28.23 1,300 2,000 -0.0
16/02/2022
28.69
 56,400 27.92 28.69 27.92 600 1,400 -0.0
15/02/2022
28.12
 25,000 27.72 28.43 27.66 400 10,100 -0.5
14/02/2022
28.33
 14,200 28.43 28.53 27.92 200 700 -0.0
11/02/2022
28.43
 14,300 27.15 28.53 27.15 3,100 2,200 0.1
10/02/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
10/02/2022
28.69
 17,600 29.56 29.56 28.23 7,600 2,900 0.3
09/02/2022
28.20
 95,600 28.15 28.48 27.64 24,400 10,300 0.8
08/02/2022
27.54
 46,000 28.20 28.29 27.40 28,600 14,800 0.8
07/02/2022
27.35
 81,800 27.17 27.35 26.04 51,000 3,000 2.8
28/01/2022
25.57
 30,300 24.35 25.76 24.30 11,800 500 0.6
27/01/2022
24.35
 31,300 24.06 24.35 23.92 4,700 0 0.2
26/01/2022
24.20
 38,100 24.35 24.35 23.41 1,800 19,700 -0.8
25/01/2022
24.25
 65,600 24.25 24.25 23.26 1,900 13,300 -0.6
24/01/2022
24.25
 40,800 25.38 25.38 23.83 300 1,800 -0.1
21/01/2022
25.61
 52,200 25.38 25.85 25.10 15,600 11,800 0.2
20/01/2022
24.91
 13,000 25.38 25.71 24.91 800 3,200 -0.1
19/01/2022
24.91
 37,200 23.26 24.91 23.26 1,000 8,600 -0.4
18/01/2022
23.31
 25,800 23.73 24.39 23.31 8,100 4,500 0.2
17/01/2022
23.97
 65,400 24.49 25.52 23.97 3,500 12,400 -0.5
14/01/2022
25.52
 39,900 25.85 25.85 24.67 3,100 2,000 0.1
13/01/2022
25.76
 39,400 25.85 26.74 24.91 5,900 3,200 0.1
12/01/2022
25.85
 108,300 24.91 25.85 24.06 5,700 16,600 -0.6
11/01/2022
25.85
 76,500 26.79 26.79 25.57 500 23,600 -1.3
10/01/2022
26.79
 50,400 27.68 27.68 26.79 3,000 27,000 -1.3
07/01/2022
27.73
 40,600 27.92 27.92 27.64 1,100 17,800 -1.0
06/01/2022
28.20
 91,100 29.05 29.05 27.26 4,500 77,500 -4.2
05/01/2022
29.23
 21,900 29.37 29.37 28.20 5,700 700 0.3
04/01/2022
28.67
 118,800 28.20 28.67 27.07 4,800 3,100 0.1
31/12/2021
28.20
 13,900 28.20 28.20 27.59 600 1,500 -0.1
30/12/2021
27.96
 17,400 28.29 28.43 27.92 12,500 2,000 0.6
29/12/2021
28.20
 13,100 27.82 28.34 27.49 1,300 5,600 -0.3
28/12/2021
28.20
 12,700 27.96 28.20 27.73 3,100 700 0.1
27/12/2021
28.06
 19,500 26.79 28.20 26.79 2,200 2,700 -0.0
24/12/2021
27.73
 18,700 27.31 28.11 27.26 6,500 3,300 0.2
23/12/2021
27.26
 36,800 27.49 27.92 27.26 3,500 3,100 0.0
22/12/2021
27.92
 81,600 27.73 28.15 27.26 12,600 11,300 0.1
21/12/2021
27.87
 41,700 27.73 27.87 27.31 1,500 900 0.0
20/12/2021
27.87
 78,000 28.20 28.67 27.73 10,100 2,000 0.5
17/12/2021
28.39
 47,100 28.25 28.62 28.11 1,200 2,300 -0.1
16/12/2021
28.25
 42,800 28.20 28.48 28.01 3,600 8,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |