CTCP Tập đoàn Công nghệ CMC (cmg)

35.20
-0.15
(-0.42%)
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
(2025-11-19) 		-3.10 -8.06% 5,787,600 -432,500 -16.0
35.10
38.45
35.20
2 tháng
(2025-10-20) 		-1.65 -4.46% 21,205,100 -255,900 -7.8
35.10
41.90
35.20
3 tháng
(2025-09-22) 		-4.15 -10.51% 30,323,000 -593,000 -21.2
35.10
41.90
35.20
6 tháng
(2025-06-23) 		-0.45 -1.26% 142,896,700 4,798,037 225.7
35.10
45.95
35.20
12 tháng
(2024-12-24) 		-14.20 -28.66% 268,729,400 6,137,549 308.5
28.85
50.36
35.20
24 tháng
(2024-01-02) 		-4.38 -11.02% 556,937,600 -11,435,892 -768.9
28.85
63.60
35.20
36 tháng
(2023-01-04) 		6.37 22% 578,866,600 -5,530,471 -510.2
27.71
63.60
35.20
60 tháng
(2021-01-14) 		17.28 95.61% 624,312,200 -135,811 -237.8
14.57
63.60
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2020
15.81
 36,060 15.97 15.97 15.74 20 1,000 -0.0
06/10/2020
15.78
 45,110 15.78 15.88 15.65 680 0 0.0
05/10/2020
15.78
 61,210 15.76 16.06 15.69 350 70 0.0
02/10/2020
15.97
 44,020 16.15 16.15 15.56 1,250 1,000 0.0
01/10/2020
15.97
 42,130 16.15 16.15 15.74 2,080 0 0.1
30/09/2020
15.83
 87,750 15.74 15.97 15.37 2,410 0 0.1
29/09/2020
15.78
 102,490 16.40 16.42 15.17 9,860 900 0.3
28/09/2020
16.29
 37,640 16.42 16.42 16.10 8,300 0 0.3
25/09/2020
16.29
 32,230 16.42 16.74 16.24 1,300 0 0.0
24/09/2020
16.51
 34,230 16.51 16.70 16.38 1,200 410 0.0
23/09/2020
16.51
 116,260 16.24 16.74 16.24 16,390 0 0.6
22/09/2020
16.29
 43,220 16.29 16.33 16.15 7,420 530 0.2
21/09/2020
16.29
 30,810 16.01 16.29 16.01 3,140 1,130 0.1
18/09/2020
16.01
 63,160 16.06 16.24 15.97 2,390 0 0.1
17/09/2020
16.06
 68,580 16.33 16.33 16.01 12,490 19,490 -0.3
16/09/2020
16.36
 23,100 16.61 16.65 16.36 2,320 0 0.1
15/09/2020
16.61
 96,100 16.49 16.83 16.49 900 3,500 -0.1
14/09/2020
16.65
 40,780 16.49 16.70 16.47 5,850 6,620 -0.0
11/09/2020
16.51
 120,740 16.06 16.88 16.06 3,600 4,280 -0.0
10/09/2020
16.01
 41,750 16.20 16.20 15.97 4,530 50 0.2
09/09/2020
16.20
 72,870 15.69 16.24 15.69 13,290 5,200 0.3
08/09/2020
16.20
 25,230 15.97 16.20 15.76 6,840 120 0.2
07/09/2020
15.97
 65,640 15.97 16.01 15.74 1,780 150 0.1
04/09/2020
15.92
 112,750 15.83 16.06 15.74 1,890 8,790 -0.2
03/09/2020
16.33
 46,550 16.33 16.38 16.15 9,600 0 0.3
01/09/2020
16.24
 93,370 15.97 16.61 15.74 3,830 10 0.1
31/08/2020
15.97
 93,870 16.10 16.24 15.92 29,270 8,000 0.7
28/08/2020
16.10
 88,070 16.49 16.51 16.06 11,350 6,760 0.2
27/08/2020
16.49
 156,900 15.42 16.49 15.35 340 9,540 -0.3
26/08/2020
15.42
 138,350 14.87 15.42 14.71 1,730 6,380 -0.2
25/08/2020
14.87
 149,770 15.28 15.28 14.87 18,250 4,000 0.5
24/08/2020
15.28
 50,260 15.51 15.51 15.05 7,560 6,080 0.1
21/08/2020
15.10
 92,890 15.28 15.28 15.05 5,040 1,840 0.1
20/08/2020
14.83
 214,350 14.37 15.19 14.28 1,300 10,070 -0.3
19/08/2020
14.23
 63,830 13.91 14.33 13.82 560 40 0.0
18/08/2020
13.82
 21,320 13.87 14.01 13.78 5,030 250 0.1
17/08/2020
13.87
 27,630 13.87 14.01 13.71 8,710 0 0.3
14/08/2020
14.01
 34,710 14.10 14.10 13.78 4,840 6,040 -0.0
13/08/2020
14.10
 35,690 14.28 14.28 13.69 10,030 390 0.3
12/08/2020
14.19
 38,310 14.14 14.37 14.14 480 400 0.0
11/08/2020
14.19
 32,440 14.37 14.37 13.91 14,800 90 0.5
10/08/2020
14.28
 129,860 14.14 14.46 13.91 20,200 100 0.6
07/08/2020
13.91
 30,450 14.05 14.05 13.80 8,160 7,100 0.0
06/08/2020
13.91
 24,310 13.96 14.23 13.91 9,200 0 0.3
05/08/2020
13.96
 78,880 13.89 14.10 13.87 4,230 22,200 -0.6
04/08/2020
13.87
 32,660 13.23 13.87 13.23 12,430 100 0.4
03/08/2020
13.23
 31,850 13.05 13.46 13.05 5,420 1,310 0.1
31/07/2020
13.05
 9,950 13.23 13.23 13.00 2,600 4,000 -0.0
30/07/2020
13.23
 27,090 13.18 13.23 13.00 12,150 8,400 0.1
29/07/2020
13.00
 23,490 13.23 13.23 12.55 6,160 0 0.2
28/07/2020
13.23
 43,790 12.55 13.32 12.55 28,970 3,000 0.7
27/07/2020
12.45
 114,660 12.77 12.77 12.11 62,490 860 1.7
24/07/2020
13.00
 33,060 13.82 13.82 12.87 3,510 160 0.1
23/07/2020
13.82
 16,160 13.96 13.96 13.60 3,250 0 0.1
22/07/2020
13.96
 33,900 14.19 14.19 13.69 4,070 60 0.1
21/07/2020
13.96
 16,150 14.37 14.37 13.82 3,460 0 0.1
20/07/2020
14.19
 96,810 14.19 14.39 13.91 6,460 8,470 -0.1
17/07/2020
13.73
 46,130 13.55 13.73 13.46 3,000 1,660 0.0
16/07/2020
13.46
 14,610 13.53 13.57 13.44 1,180 110 0.0
15/07/2020
13.53
 21,340 13.46 13.57 13.44 3,000 1,240 0.1
14/07/2020
13.46
 35,290 13.46 13.46 13.25 860 0 0.0
13/07/2020
13.46
 29,730 13.55 13.73 13.37 2,200 7,800 -0.2
10/07/2020
13.55
 14,360 13.69 13.69 13.37 500 0 0.0
09/07/2020
13.55
 33,020 13.46 13.66 13.39 1,210 0 0.0
08/07/2020
13.37
 70,180 13.78 13.78 13.23 1,560 2,490 -0.0
07/07/2020
13.78
 40,740 13.91 13.96 13.78 9,390 370 0.3
06/07/2020
13.80
 63,340 14.12 14.12 13.80 21,640 2,530 0.6
03/07/2020
13.78
 32,570 14.26 14.26 13.78 340 20 0.0
02/07/2020
14.21
 34,780 14.14 14.30 14.03 2,290 0 0.1
01/07/2020
14.14
 21,360 14.58 14.58 14.14 210 630 -0.0
30/06/2020
14.17
 81,140 14.14 14.58 13.91 97,260 2,190 3.0
29/06/2020
14.05
 69,070 14.19 14.26 13.69 97,260 2,190 3.0
26/06/2020
14.19
 152,780 13.78 14.30 13.78 97,260 2,190 3.0
25/06/2020
13.78
 18,610 13.41 13.96 13.41 8,520 400 0.2
24/06/2020
14.01
 49,950 14.14 14.48 14.01 17,640 3,340 0.4
23/06/2020
14.14
 118,340 14.01 14.44 13.66 26,780 3,830 0.7
22/06/2020
14.01
 52,130 14.01 14.33 13.73 1,950 1,430 0.0
19/06/2020
14.01
 55,980 13.64 14.03 13.64 18,360 1,550 0.5
18/06/2020
13.64
 35,390 13.41 13.64 13.14 7,690 2,390 0.2
17/06/2020
13.16
 14,190 13.53 13.53 13.00 10,190 500 0.3
16/06/2020
13.05
 28,820 13.18 13.23 12.93 7,800 0 0.2
15/06/2020
13.00
 126,620 13.28 13.28 12.87 2,210 11,300 -0.3
12/06/2020
13.23
 265,750 12.55 13.46 12.55 9,880 7,810 0.1
11/06/2020
12.91
 129,910 14.01 14.01 12.91 50,240 0 1.5
10/06/2020
13.87
 113,820 14.37 14.37 13.87 11,520 160 0.4
09/06/2020
14.37
 160,130 14.51 14.51 14.26 43,640 780 1.3
08/06/2020
13.75
 202,150 12.87 13.75 12.77 2,050 7,640 -0.2
05/06/2020
12.87
 49,660 12.98 12.98 12.82 0 1,200 -0.0
04/06/2020
12.87
 121,340 12.77 12.89 12.75 3,750 540 0.1
03/06/2020
12.73
 12,490 12.66 12.73 12.59 120 0 0.0
02/06/2020
12.66
 33,650 12.77 12.77 12.64 0 0 0
01/06/2020
12.71
 58,880 12.71 12.73 12.64 8,310 0 0.2
29/05/2020
12.71
 33,720 12.91 12.91 12.50 12,360 30 0.3
28/05/2020
12.73
 41,270 12.71 12.73 12.50 810 3,200 -0.1
27/05/2020
12.71
 85,760 12.87 12.87 12.71 3,560 0 0.1
26/05/2020
12.82
 32,280 12.91 12.91 12.77 3,000 290 0.1
25/05/2020
12.87
 37,040 12.77 12.87 12.71 1,520 200 0.0
22/05/2020
12.77
 50,860 12.96 12.96 12.73 15,180 6,430 0.2
21/05/2020
12.89
 39,450 12.68 13.02 12.68 16,090 3,140 0.4
20/05/2020
12.89
 65,660 13.00 13.00 12.59 1,380 2,350 -0.0

Chính sách bảo mật | Điều khoản sử dụng |