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)
19/05/2020
13.00
 45,490 13.00 13.18 12.89 7,830 10 0.2
18/05/2020
13.00
 12,390 13.23 13.23 12.87 3,930 0 0.1
15/05/2020
13.23
 78,510 13.21 13.23 12.77 15,620 310 0.4
14/05/2020
13.18
 48,400 13.14 13.37 12.93 2,310 0 0.1
13/05/2020
13.41
 77,490 13.23 13.60 13.09 1,170 4,790 -0.1
12/05/2020
13.23
 30,930 12.98 13.23 12.91 2,790 1,770 0.0
11/05/2020
12.98
 32,810 12.98 13.14 12.87 5,630 7,860 -0.1
08/05/2020
13.05
 40,120 13.23 13.23 13.05 6,740 0 0.2
07/05/2020
13.18
 20,920 13.00 13.28 13.00 5,270 110 0.1
06/05/2020
12.89
 56,460 12.89 12.91 12.73 3,100 100 0.1
05/05/2020
12.89
 5,370 12.96 12.96 12.59 0 290 -0.0
04/05/2020
12.91
 15,600 13.07 13.07 12.73 810 1,570 -0.0
29/04/2020
13.07
 21,400 13.07 13.09 12.77 2,100 0 0.1
28/04/2020
13.00
 21,790 13.18 13.18 12.75 2,220 210 0.1
27/04/2020
13.09
 68,020 13.32 13.37 12.73 6,210 2,000 0.1
24/04/2020
13.32
 14,580 13.21 13.32 12.82 7,620 6,000 0.0
23/04/2020
13.09
 26,860 13.64 13.64 12.82 1,860 190 0.0
22/04/2020
12.77
 66,130 12.61 12.77 12.32 11,820 2,940 0.2
21/04/2020
12.61
 66,530 13.55 13.60 12.61 4,320 0 0.1
20/04/2020
13.55
 57,800 13.73 13.89 13.46 13,480 70 0.4
17/04/2020
13.46
 49,000 13.50 13.82 13.23 7,660 210 0.2
16/04/2020
13.12
 47,220 12.71 13.12 12.64 13,070 5,320 0.2
15/04/2020
12.64
 34,680 12.59 12.75 12.50 600 1,310 -0.0
14/04/2020
12.27
 53,520 12.32 12.32 11.93 5,590 27,500 -0.6
13/04/2020
12.09
 29,560 12.14 12.23 11.95 1,000 0 0.0
10/04/2020
12.09
 21,100 11.86 12.23 11.86 3,910 2,490 0.0
09/04/2020
12.09
 77,110 11.86 12.09 11.63 8,260 4,060 0.1
08/04/2020
11.75
 28,700 11.86 11.86 11.45 6,070 0 0.2
07/04/2020
12.27
 41,190 12.32 12.32 11.41 20,580 8,450 0.3
06/04/2020
11.63
 38,870 11.59 11.68 11.41 1,440 2,110 -0.0
03/04/2020
10.95
 25,960 10.40 10.95 10.40 0 0 0
01/04/2020
10.40
 13,560 10.04 10.49 10.04 710 0 0.0
31/03/2020
10.26
 70,880 10.49 10.58 9.76 1,520 4,400 -0.1
30/03/2020
10.49
 110,560 9.99 10.49 9.85 3,020 2,020 0.0
27/03/2020
10.58
 52,650 10.11 10.68 10.11 1,220 5,910 -0.1
26/03/2020
10.58
 37,520 10.36 10.95 9.90 8,300 1,200 0.2
25/03/2020
10.45
 58,500 10.42 10.45 10.22 10,700 0 0.2
24/03/2020
9.81
 38,980 9.99 9.99 9.72 6,210 4,700 0.0
23/03/2020
9.81
 37,370 10.22 10.40 9.81 0 0 0
20/03/2020
10.54
 8,020 10.58 10.95 10.49 450 340 0.0
19/03/2020
10.58
 24,750 10.49 10.63 10.31 1,230 43,210 -1.0
18/03/2020
10.58
 71,960 11.31 11.31 10.58 1,230 43,210 -1.0
17/03/2020
10.63
 32,020 10.63 10.72 10.11 9,260 3,930 0.1
16/03/2020
10.84
 65,240 10.49 11.41 10.49 2,370 10,750 -0.2
13/03/2020
10.86
 129,850 10.77 11.31 10.77 2,370 20,120 -0.4
12/03/2020
11.56
 59,610 12.43 12.43 11.56 4,600 0 0.1
11/03/2020
12.43
 82,700 13.41 13.41 12.43 2,930 10,200 -0.2
10/03/2020
13.37
 18,190 12.68 13.69 12.68 0 6,510 -0.2
09/03/2020
13.07
 73,590 13.69 13.69 13.07 7,830 5,000 0.1
06/03/2020
14.05
 10,960 14.10 14.14 13.91 7,420 0 0.2
05/03/2020
14.10
 16,730 14.14 14.19 13.91 3,110 3,780 -0.0
04/03/2020
14.14
 7,080 13.87 14.28 13.87 160 4,490 -0.1
03/03/2020
14.19
 24,210 14.14 14.35 13.96 7,330 3,440 0.1
02/03/2020
13.87
 19,330 13.87 14.05 13.69 4,470 0 0.1
28/02/2020
13.87
 23,530 13.69 13.89 13.60 4,860 4,460 0.0
27/02/2020
14.01
 11,320 14.10 14.10 13.69 160 50 0.0
26/02/2020
13.69
 47,810 13.91 13.91 13.60 100 8,190 -0.2
25/02/2020
14.01
 19,990 14.01 14.28 13.69 7,360 2,840 0.1
24/02/2020
14.01
 42,840 14.01 14.69 14.01 2,430 3,950 -0.0
21/02/2020
15.05
 14,440 14.83 15.24 14.60 180 0 0.0
20/02/2020
15.05
 19,920 15.28 15.28 14.78 2,850 0 0.1
19/02/2020
14.64
 39,460 14.46 15.42 14.46 2,040 0 0.1
18/02/2020
14.46
 14,000 14.42 14.51 14.37 3,210 0 0.1
17/02/2020
14.37
 27,360 14.51 14.58 14.14 2,230 6,120 -0.1
14/02/2020
14.51
 140,120 13.69 14.51 13.60 7,980 96,310 -2.6
13/02/2020
13.69
 82,490 13.23 13.82 13.23 1,650 49,400 -1.4
12/02/2020
13.87
 75,170 13.96 13.96 13.50 7,440 49,660 -1.3
11/02/2020
13.96
 42,100 14.01 14.01 13.69 9,330 30,500 -0.6
10/02/2020
14.01
 18,570 14.14 14.23 13.82 4,070 8,510 -0.1
07/02/2020
14.23
 17,340 14.60 14.60 14.14 2,500 13,470 -0.3
06/02/2020
14.14
 50,040 13.71 14.60 13.71 17,730 32,820 -0.5
05/02/2020
13.71
 38,860 13.55 13.91 13.55 5,510 5,680 -0.0
04/02/2020
14.07
 4,350 14.14 14.14 13.71 0 420 -0.0
03/02/2020
13.64
 27,210 13.64 14.14 13.60 1,630 2,990 -0.0
31/01/2020
14.60
 20,330 15.24 15.24 14.60 640 130 0.0
30/01/2020
15.24
 28,690 15.69 15.69 15.05 100 690 -0.0
22/01/2020
15.69
 18,030 15.33 15.69 15.33 0 2,090 -0.1
21/01/2020
15.33
 29,790 15.51 15.74 15.33 0 0 0
20/01/2020
15.74
 31,990 15.74 15.74 15.37 2,780 10,410 -0.3
17/01/2020
15.74
 18,780 15.78 15.78 15.56 8,490 8,390 0.0
16/01/2020
15.78
 17,820 15.83 15.88 15.56 10 4,220 -0.1
15/01/2020
15.88
 7,700 15.28 15.92 15.28 180 0 0.0
14/01/2020
15.78
 30,450 15.74 15.97 15.33 2,920 4,750 -0.1
13/01/2020
15.90
 10,070 15.97 15.97 15.74 100 0 0.0
10/01/2020
15.97
 8,760 16.24 16.24 15.97 100 0 0.0
09/01/2020
15.97
 41,880 16.20 16.42 15.97 2,370 16,760 -0.5
08/01/2020
16.33
 8,140 16.42 16.42 15.97 2,770 4,060 -0.0
07/01/2020
16.42
 8,250 16.65 16.65 16.33 2,480 190 0.1
06/01/2020
16.42
 11,490 16.38 17.11 16.29 2,220 0 0.1
03/01/2020
16.33
 13,000 16.61 16.61 16.33 0 0 0
02/01/2020
16.38
 27,230 16.38 16.61 16.33 10,800 1,050 0.4
31/12/2019
16.38
 530 16.42 16.42 16.33 0 0 0
30/12/2019
16.06
 9,740 16.33 16.40 16.06 1,180 0 0.0
27/12/2019
16.40
 16,160 16.06 16.40 16.06 1,140 3,260 -0.1
26/12/2019
16.38
 630 16.42 16.42 16.01 50 0 0.0
25/12/2019
16.40
 13,240 15.83 16.42 15.83 10 4,190 -0.1
24/12/2019
16.40
 79,820 16.47 16.47 15.76 1,070 13,530 -0.4
23/12/2019
16.42
 3,850 16.93 16.93 16.42 530 0 0.0
20/12/2019
16.61
 7,300 17.11 17.11 16.42 1,600 3,480 -0.1
19/12/2019
16.42
 9,570 16.86 16.86 16.42 2,870 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |