CTCP Tập đoàn Công nghệ CMC (cmg)

17.90
0.40
(2.29%)
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
(2026-09-07) 		-2.50 -10.64% 2,857,600 -193,741 -4.2
17.50
23.75
17.50
2 tháng
(2026-08-06) 		-3.95 -15.83% 5,289,900 -290,641 -6.6
17.50
24.95
17.50
3 tháng
(2026-07-07) 		-6.10 -22.51% 9,717,800 -586,441 -13.9
17.50
27.20
17.50
6 tháng
(2026-04-08) 		-8.30 -28.33% 26,279,100 -2,743,441 -73.9
17.50
29.45
17.50
12 tháng
(2025-10-10) 		-15.36 -42.25% 83,251,700 -4,855,041 -138.0
17.50
38.09
17.50
24 tháng
(2024-10-15) 		-21.59 -50.69% 429,157,700 -10,793,713 -653.6
17.50
48.16
17.50
36 tháng
(2023-10-23) 		-9.12 -30.29% 619,259,000 -9,439,160 -729.4
17.50
57.82
17.50
60 tháng
(2021-11-01) 		-6.35 -23.20% 658,568,100 -2,869,653 -412.5
17.50
57.82
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
18.61
 223,600 18.63 19.10 18.54 11,600 2,100 0.4
11/08/2021
18.54
 283,000 19.72 19.72 18.54 10,200 5,800 0.2
10/08/2021
19.72
 129,000 20.10 20.12 19.53 7,600 15,900 -0.4
09/08/2021
20.06
 200,600 19.42 20.17 19.06 8,800 8,300 0.0
06/08/2021
19.36
 165,700 19.18 19.53 18.84 2,500 34,600 -1.4
05/08/2021
19.23
 139,800 18.67 19.63 18.67 7,600 12,400 -0.2
04/08/2021
18.84
 234,400 19.12 19.18 18.71 4,800 37,900 -1.5
03/08/2021
19.12
 180,400 19.40 19.72 18.89 7,400 12,600 -0.2
02/08/2021
19.40
 293,300 18.14 19.40 18.14 10,700 21,800 -0.5
30/07/2021
18.14
 353,500 16.96 18.14 16.96 1,660 1,180 0.2
29/07/2021
16.96
 113,300 16.96 17.09 16.66 5,700 2,200 0.1
28/07/2021
17.01
 201,800 16.71 17.03 16.54 210 690 -0.2
27/07/2021
16.90
 167,000 17.22 17.30 16.54 2,700 4,300 -0.1
26/07/2021
16.41
 255,100 15.38 16.41 15.38 5,300 1,500 0.1
23/07/2021
15.34
 27,200 15.38 15.47 15.17 1,400 100 0.0
22/07/2021
15.38
 52,300 14.95 15.40 14.80 1,080 310 0.3
21/07/2021
15.15
 30,200 15.38 15.38 14.95 50 160 0.0
20/07/2021
15.21
 39,800 14.53 15.21 14.53 40 220 -0.1
19/07/2021
14.85
 77,700 15.25 15.25 14.48 4,100 7,600 -0.1
16/07/2021
15.21
 24,000 15.55 15.55 15.10 600 2,400 -0.1
15/07/2021
15.19
 44,900 14.91 15.81 14.91 720 1,580 -0.3
14/07/2021
15.51
 50,400 15.81 15.81 14.83 140 670 -0.2
13/07/2021
15.77
 27,900 14.83 15.77 14.83 8,500 1,800 0.2
12/07/2021
15.13
 125,500 15.81 15.81 14.74 850 740 0.0
09/07/2021
15.81
 80,700 15.94 16.24 15.60 490 370 0.0
08/07/2021
15.94
 38,900 15.98 16.02 15.60 3,900 1,600 0.0
07/07/2021
15.94
 82,500 16.07 16.19 15.45 570 1,190 -0.2
06/07/2021
16.07
 161,100 16.66 16.88 16.07 10,200 29,200 -0.7
05/07/2021
16.66
 74,000 16.92 17.09 16.36 8,500 4,600 0.1
02/07/2021
16.83
 172,500 16.49 17.05 16.49 3,800 1,140 1.1
01/07/2021
16.49
 269,100 16.02 16.66 16.02 6,140 1,610 1.8
30/06/2021
15.94
 72,900 15.47 16.02 15.42 1,700 2,200 0.0
29/06/2021
15.60
 27,300 15.64 15.64 15.55 1,500 1,900 0.0
28/06/2021
15.64
 41,100 15.77 15.77 15.49 6,900 4,700 0.1
25/06/2021
15.77
 155,300 15.49 15.81 15.32 13,300 7,100 0.2
24/06/2021
15.49
 66,800 15.49 15.49 15.30 250 470 -0.1
23/06/2021
15.49
 86,000 15.17 15.60 15.15 2,600 2,200 0.0
22/06/2021
15.17
 57,100 15.17 15.21 14.95 10,200 20,000 -0.3
21/06/2021
15.17
 54,500 15.13 15.30 15.00 250 0 0.1
18/06/2021
15.13
 36,500 15.00 15.38 15.00 1,070 210 0.3
17/06/2021
15.00
 108,900 15.17 15.17 14.74 2,800 0 0.1
16/06/2021
15.17
 55,400 15.49 15.49 15.17 2,000 600 0.0
15/06/2021
15.38
 24,200 15.53 15.53 15.36 1,100 100 0.0
14/06/2021
15.51
 70,200 15.60 15.64 15.38 7,500 9,700 -0.1
11/06/2021
15.49
 39,000 15.47 15.55 15.25 170 240 0.0
10/06/2021
15.45
 48,800 15.72 15.72 15.08 1,220 30 0.4
09/06/2021
15.51
 62,100 15.13 15.55 14.95 24,600 1,800 0.8
08/06/2021
15.13
 109,700 15.17 15.60 15.08 6,100 2,000 0.1
07/06/2021
15.68
 68,400 16.15 16.15 15.17 1,900 1,000 0.0
04/06/2021
15.98
 53,900 15.47 15.98 15.25 19,300 2,300 0.6
03/06/2021
15.47
 53,100 15.47 15.53 15.36 8,800 0 0.3
02/06/2021
15.53
 63,800 15.55 15.55 15.00 800 1,300 0.0
01/06/2021
15.55
 20,900 15.74 15.81 15.38 150 0 0.1
31/05/2021
15.96
 52,300 15.70 16.17 15.38 4,400 600 0.1
28/05/2021
16.17
 180,300 15.38 16.28 15.30 105,700 29,900 2.8
27/05/2021
15.42
 70,100 15.77 15.87 15.42 15,200 500 0.5
26/05/2021
15.72
 38,100 15.92 15.92 15.57 430 120 0.1
25/05/2021
15.92
 199,300 15.98 16.11 15.77 10,800 23,700 -0.5
24/05/2021
15.79
 218,200 15.02 15.81 15.02 10,650 520 3.7
21/05/2021
15.02
 47,800 15.25 15.38 14.95 3,440 20 1.2
20/05/2021
15.25
 86,000 15.08 15.47 14.66 38,300 6,100 1.1
19/05/2021
15.08
 52,800 15.21 15.21 14.33 6,200 1,300 0.2
18/05/2021
15.17
 33,300 15.34 15.34 14.95 1,100 280 0.3
17/05/2021
15.30
 83,000 15.47 15.55 14.53 1,060 770 0.1
14/05/2021
15.38
 165,300 14.68 15.38 14.55 11,400 8,100 0.1
13/05/2021
14.66
 99,200 14.51 14.70 14.38 7,000 53,200 -1.6
12/05/2021
14.72
 149,900 14.53 14.72 14.44 17,700 72,600 -1.9
11/05/2021
14.68
 130,200 14.70 14.78 14.40 80 10,130 -3.4
10/05/2021
14.70
 89,700 14.53 14.91 14.31 60 4,160 -1.4
07/05/2021
14.83
 48,200 14.91 14.95 14.48 390 510 0.0
06/05/2021
14.83
 46,800 14.87 15.17 14.53 780 1,230 -0.2
05/05/2021
14.83
 59,200 14.57 14.87 14.57 290 570 -0.1
04/05/2021
14.57
 44,800 14.61 14.70 14.44 1,100 18,200 -0.6
29/04/2021
14.70
 18,400 14.70 14.70 14.53 700 0 0.0
28/04/2021
14.70
 71,500 14.93 14.93 14.40 200 1,500 0.0
27/04/2021
14.53
 40,800 14.53 14.83 14.40 40 70 0.0
26/04/2021
14.87
 32,700 15.13 15.13 14.57 210 90 0.0
23/04/2021
15.13
 48,600 14.87 15.13 14.57 320 130 0.1
22/04/2021
14.87
 31,000 14.63 15.08 14.57 160 140 0.0
20/04/2021
14.63
 65,200 14.83 15.98 14.63 900 5,700 -0.2
19/04/2021
14.95
 45,600 15.08 15.08 14.74 350 160 0.1
16/04/2021
15.08
 65,800 15.21 15.36 14.93 2,100 1,700 0.0
15/04/2021
15.34
 53,000 15.60 15.60 15.21 1,900 3,400 -0.1
14/04/2021
15.55
 35,300 15.38 15.55 15.23 4,900 6,300 -0.1
13/04/2021
15.38
 57,000 15.62 15.79 15.27 300 1,780 -0.5
12/04/2021
15.64
 50,700 15.64 15.81 15.51 15,100 12,500 0.1
09/04/2021
15.64
 32,100 15.68 15.81 15.60 13,700 400 0.5
08/04/2021
15.55
 49,500 15.60 15.64 15.36 10,300 5,800 0.2
07/04/2021
15.34
 60,900 15.60 15.60 15.34 15,900 0 0.6
06/04/2021
15.60
 76,800 15.42 15.60 15.30 23,500 24,700 0.0
05/04/2021
15.60
 84,200 15.81 15.81 15.25 620 130 0.2
02/04/2021
15.64
 128,000 16.00 16.00 15.64 2,270 170 0.8
01/04/2021
15.64
 51,800 15.34 15.74 15.34 190 270 0.0
31/03/2021
15.38
 64,600 15.66 15.81 15.30 480 60 0.2
30/03/2021
15.66
 25,200 15.66 15.81 15.62 7,100 3,600 0.1
29/03/2021
15.66
 40,000 15.47 15.81 15.23 900 290 0.2
26/03/2021
15.21
 61,900 14.61 15.38 14.61 4,500 3,700 0.0
25/03/2021
15.47
 39,300 15.45 15.70 15.38 3,800 7,700 -0.1
24/03/2021
15.45
 66,400 15.42 15.85 15.42 2,500 3,800 0.0
23/03/2021
15.98
 65,200 16.19 16.19 15.77 380 200 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc