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)
06/03/2019
12.93
 224,770 13.29 13.53 12.73 0 93,770 -2.8
05/03/2019
13.29
 222,050 12.71 13.31 12.71 9,230 9,720 -0.0
04/03/2019
12.84
 118,020 12.45 12.93 12.45 7,120 17,760 -0.3
01/03/2019
12.39
 9,850 12.37 12.50 12.28 0 1,960 -0.1
28/02/2019
12.35
 58,420 12.07 12.71 12.07 13,060 31,070 -0.5
27/02/2019
12.50
 68,760 12.50 12.50 12.37 160 47,870 -1.4
26/02/2019
12.28
 39,380 12.47 12.47 12.15 1,330 11,120 -0.3
25/02/2019
12.15
 98,290 12.32 12.50 12.15 43,370 17,900 0.7
22/02/2019
12.32
 42,550 12.45 12.45 12.15 4,600 11,160 -0.2
21/02/2019
12.35
 117,190 12.82 12.84 12.07 8,180 9,030 -0.0
20/02/2019
12.84
 83,620 12.88 12.88 12.63 9,330 120 0.3
19/02/2019
12.80
 127,940 12.93 13.14 12.58 4,000 0 0.1
18/02/2019
12.67
 96,410 12.67 12.75 12.26 480 530 -0.0
15/02/2019
12.24
 36,100 12.28 12.28 11.85 14,060 10,000 0.1
14/02/2019
12.28
 50,270 12.69 12.69 12.19 11,230 1,100 0.3
13/02/2019
12.54
 66,180 12.28 12.71 12.28 16,480 850 0.5
12/02/2019
12.22
 143,220 11.42 12.22 11.42 43,020 6,000 1.0
11/02/2019
11.42
 72,940 11.42 11.85 11.12 3,430 26,170 -0.6
01/02/2019
11.42
 30,070 11.42 11.55 11.12 0 0 0
31/01/2019
11.42
 28,460 11.38 11.63 11.12 1,450 1,000 0.0
30/01/2019
11.59
 13,810 11.76 11.76 11.46 1,270 0 0.0
29/01/2019
11.79
 45,180 11.42 11.94 11.29 1,850 0 0.1
28/01/2019
11.42
 122,790 11.42 11.85 11.16 0 0 0
25/01/2019
11.16
 41,560 10.94 11.42 10.94 0 1,000 -0.0
24/01/2019
11.16
 54,430 11.63 11.68 10.99 0 0 0
23/01/2019
11.63
 88,800 11.63 11.72 11.46 2,600 2,000 0.0
22/01/2019
11.55
 89,700 11.83 12.19 11.20 8,600 12,120 -0.1
21/01/2019
11.55
 151,350 11.12 11.55 10.82 2,000 60 0.1
18/01/2019
10.79
 134,270 10.13 10.79 10.13 0 220 -0.0
17/01/2019
10.10
 1,360 9.95 10.13 9.95 0 580 -0.0
16/01/2019
9.95
 207,660 9.95 10.34 9.95 0 165,020 -3.9
15/01/2019
10.08
 22,370 10.19 10.19 9.91 0 21,710 -0.5
14/01/2019
10.19
 29,560 10.30 10.30 9.70 770 0 0.0
11/01/2019
10.13
 42,590 10.21 10.21 10.00 0 0 0
10/01/2019
10.08
 1,050 9.87 10.30 9.87 0 0 0
09/01/2019
10.13
 8,240 10.08 10.13 9.74 0 0 0
08/01/2019
10.08
 16,890 10.17 10.17 9.50 3,000 470 0.1
07/01/2019
10.08
 15,320 9.89 10.21 9.87 10 0 0.0
04/01/2019
9.89
 13,870 10.13 10.13 9.48 0 0 0
03/01/2019
10.13
 113,740 10.02 10.28 9.82 3,000 24,490 -0.5
02/01/2019
10.30
 14,310 10.30 10.34 9.93 0 0 0
28/12/2018
10.34
 15,040 9.74 10.34 9.74 0 610 -0.0
27/12/2018
10.00
 87,040 10.21 10.21 10.00 0 3,000 -0.1
26/12/2018
10.13
 14,940 9.74 10.28 9.74 0 100 -0.0
25/12/2018
10.08
 43,100 9.74 10.13 9.57 0 0 0
24/12/2018
10.13
 66,670 10.04 10.13 9.82 0 4,590 -0.1
21/12/2018
9.87
 34,170 9.87 10.13 9.87 0 0 0
20/12/2018
10.15
 9,110 10.04 10.28 9.82 0 290 -0.0
19/12/2018
10.04
 27,580 10.08 10.08 9.87 2,000 490 0.0
18/12/2018
9.87
 120,790 9.91 10.34 9.74 2,500 0 0.1
17/12/2018
10.43
 58,250 10.36 10.58 10.36 0 0 0
14/12/2018
10.69
 16,200 10.47 10.71 10.30 5,000 40 0.1
13/12/2018
10.71
 108,260 10.75 10.77 10.38 23,000 0 0.6
12/12/2018
10.51
 90,610 10.99 11.03 10.43 5,800 500 0.1
11/12/2018
11.03
 213,830 10.99 11.12 10.86 70,030 1,170 1.8
10/12/2018
10.69
 361,750 10.28 10.69 10.13 4,100 670 0.1
07/12/2018
10.00
 125,670 9.70 10.00 9.48 12,900 0 0.3
06/12/2018
9.35
 71,140 9.05 9.35 8.86 1,000 0 0.0
05/12/2018
8.83
 27,290 8.57 8.88 8.57 0 0 0
04/12/2018
8.66
 18,430 8.66 8.79 8.53 0 0 0
03/12/2018
8.62
 21,760 8.45 8.62 8.40 320 0 0.0
30/11/2018
8.40
 36,470 8.49 8.49 8.32 0 9,360 -0.2
29/11/2018
8.49
 28,030 8.36 8.49 8.27 500 0 0.0
28/11/2018
8.36
 24,750 8.23 8.40 8.23 0 5,000 -0.1
27/11/2018
8.40
 14,530 8.27 8.40 8.14 0 0 0
26/11/2018
8.27
 20,800 8.19 8.27 8.19 10,000 9,000 0.0
23/11/2018
8.27
 3,670 8.19 8.27 8.19 0 0 0
22/11/2018
8.38
 18,260 8.42 8.62 8.19 0 0 0
21/11/2018
8.42
 16,270 8.08 8.42 8.08 0 2,000 -0.0
20/11/2018
8.27
 3,610 8.14 8.27 8.14 0 0 0
19/11/2018
8.27
 20,090 8.32 8.32 8.19 1,000 10,000 -0.2
16/11/2018
8.27
 2,510 8.19 8.40 8.19 0 0 0
15/11/2018
8.14
 9,110 8.06 8.14 8.06 0 0 0
14/11/2018
8.17
 10,460 8.12 8.53 8.06 0 0 0
13/11/2018
8.25
 14,340 8.12 8.25 8.10 6,100 40 0.1
12/11/2018
8.36
 6,490 8.01 8.36 8.01 100 0 0.0
09/11/2018
8.19
 19,050 8.32 8.42 7.86 0 20 -0.0
08/11/2018
8.45
 29,290 8.53 8.55 8.19 2,000 0 0.0
07/11/2018
8.38
 25,270 8.40 8.49 8.27 0 10,260 -0.2
06/11/2018
8.40
 41,230 8.57 8.62 8.36 1,010 0 0.0
05/11/2018
8.57
 9,900 8.27 8.70 8.27 710 0 0.0
02/11/2018
8.57
 12,340 8.75 8.75 8.36 0 0 0
01/11/2018
8.62
 89,870 8.66 8.73 8.62 10,390 0 0.2
31/10/2018
8.75
 57,900 8.66 8.79 8.62 11,520 0 0.2
30/10/2018
8.68
 19,550 8.68 8.79 8.62 3,000 140 0.1
29/10/2018
8.68
 7,030 8.75 8.75 8.27 190 70 0.0
26/10/2018
8.73
 21,110 8.45 8.79 8.21 0 0 0
25/10/2018
8.57
 36,410 8.19 8.57 7.89 9,050 0 0.2
24/10/2018
8.40
 21,380 8.83 8.83 8.40 3,000 4,000 -0.0
23/10/2018
8.83
 6,180 8.96 8.96 8.62 0 0 0
22/10/2018
8.96
 12,660 8.92 8.96 8.83 5,000 0 0.1
19/10/2018
8.83
 8,870 8.62 8.83 8.40 0 0 0
18/10/2018
8.62
 27,720 9.09 9.09 8.62 2,800 0 0.1
17/10/2018
8.79
 21,380 8.75 9.14 8.75 0 0 0
16/10/2018
8.75
 11,210 8.81 8.81 8.75 0 0 0
15/10/2018
8.75
 9,400 8.83 8.83 8.62 2,000 1,080 0.0
12/10/2018
8.83
 91,890 8.19 8.96 8.19 240 800 -0.0
11/10/2018
8.62
 176,490 8.62 9.05 8.62 2,120 0 0.0
10/10/2018
9.26
 32,410 9.26 9.33 9.05 2,840 0 0.1
09/10/2018
9.26
 28,860 9.70 9.70 9.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |