CTCP Tập đoàn Công nghệ CMC (cmg)

18.45
0.95
(5.43%)
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)
22/03/2019
11.48
 70,670 11.01 11.52 11.01 680 11,100 -0.3
21/03/2019
11.16
 102,000 11.87 11.87 11.16 800 4,620 -0.1
20/03/2019
11.75
 34,870 11.95 11.95 11.56 11,070 0 0.3
19/03/2019
11.95
 28,890 12.34 12.34 11.95 5,700 7,840 -0.1
18/03/2019
12.34
 27,730 12.26 12.34 12.07 730 350 0.0
15/03/2019
12.26
 179,770 11.87 12.48 11.79 44,700 5,010 1.2
14/03/2019
12.10
 29,070 12.10 12.14 11.87 840 5,000 -0.1
13/03/2019
12.10
 61,700 12.34 12.38 12.10 1,660 200 0.0
12/03/2019
12.10
 138,470 11.67 12.14 11.40 1,000 2,140 0.0
11/03/2019
11.60
 40,160 11.44 11.63 11.44 0 210 0.0
08/03/2019
11.69
 35,510 11.40 11.69 11.32 0 12,030 -0.3
07/03/2019
11.56
 112,670 11.99 11.99 11.56 0 3,900 -0.1
06/03/2019
11.75
 224,770 12.08 12.30 11.58 0 93,770 -2.8
05/03/2019
12.08
 222,050 11.56 12.10 11.56 9,230 9,720 0.0
04/03/2019
11.67
 118,020 11.32 11.75 11.32 7,120 17,760 -0.3
01/03/2019
11.26
 9,850 11.24 11.36 11.16 0 1,960 -0.1
28/02/2019
11.22
 58,420 10.97 11.56 10.97 13,060 31,070 -0.5
27/02/2019
11.36
 68,760 11.36 11.36 11.24 160 47,870 -1.4
26/02/2019
11.16
 39,380 11.34 11.34 11.05 1,330 11,120 -0.3
25/02/2019
11.05
 98,290 11.20 11.36 11.05 43,370 17,900 0.7
22/02/2019
11.20
 42,550 11.32 11.32 11.05 4,600 11,160 -0.2
21/02/2019
11.22
 117,190 11.65 11.67 10.97 8,180 9,030 0.0
20/02/2019
11.67
 83,620 11.71 11.71 11.48 9,330 120 0.3
19/02/2019
11.63
 127,940 11.75 11.95 11.44 4,000 0 0.1
18/02/2019
11.52
 96,410 11.52 11.60 11.14 480 530 0.0
15/02/2019
11.13
 36,100 11.16 11.16 10.77 14,060 10,000 0.1
14/02/2019
11.16
 50,270 11.54 11.54 11.09 11,230 1,100 0.3
13/02/2019
11.40
 66,180 11.16 11.56 11.16 16,480 850 0.5
12/02/2019
11.11
 143,220 10.38 11.11 10.38 43,020 6,000 1.0
11/02/2019
10.38
 72,940 10.38 10.77 10.11 3,430 26,170 -0.6
01/02/2019
10.38
 30,070 10.38 10.50 10.11 0 0 0
31/01/2019
10.38
 28,460 10.34 10.58 10.11 1,450 1,000 0.0
30/01/2019
10.54
 13,810 10.69 10.69 10.42 1,270 0 0.0
29/01/2019
10.71
 45,180 10.38 10.85 10.26 1,850 0 0.1
28/01/2019
10.38
 122,790 10.38 10.77 10.15 0 0 0
25/01/2019
10.15
 41,560 9.95 10.38 9.95 0 1,000 0.0
24/01/2019
10.15
 54,430 10.58 10.62 9.99 0 0 0
23/01/2019
10.58
 88,800 10.58 10.66 10.42 2,600 2,000 0.0
22/01/2019
10.50
 89,700 10.75 11.09 10.18 8,600 12,120 -0.1
21/01/2019
10.50
 151,350 10.11 10.50 9.83 2,000 60 0.1
18/01/2019
9.81
 134,270 9.21 9.81 9.21 0 220 0.0
17/01/2019
9.19
 1,360 9.05 9.21 9.05 0 580 0.0
16/01/2019
9.05
 207,660 9.05 9.40 9.05 0 165,020 -3.9
15/01/2019
9.17
 22,370 9.26 9.26 9.01 0 21,710 -0.5
14/01/2019
9.26
 29,560 9.36 9.36 8.81 770 0 0.0
11/01/2019
9.21
 42,590 9.28 9.28 9.09 0 0 0
10/01/2019
9.17
 1,050 8.97 9.36 8.97 0 0 0
09/01/2019
9.21
 8,240 9.17 9.21 8.85 0 0 0
08/01/2019
9.17
 16,890 9.24 9.24 8.64 3,000 470 0.1
07/01/2019
9.17
 15,320 8.99 9.28 8.97 10 0 0.0
04/01/2019
8.99
 13,870 9.21 9.21 8.62 0 0 0
03/01/2019
9.21
 113,740 9.11 9.34 8.93 3,000 24,490 -0.5
02/01/2019
9.36
 14,310 9.36 9.40 9.03 0 0 0
28/12/2018
9.40
 15,040 8.85 9.40 8.85 0 610 0.0
27/12/2018
9.09
 87,040 9.28 9.28 9.09 0 3,000 -0.1
26/12/2018
9.21
 14,940 8.85 9.34 8.85 0 100 0.0
25/12/2018
9.17
 43,100 8.85 9.21 8.70 0 0 0
24/12/2018
9.21
 66,670 9.13 9.21 8.93 0 4,590 -0.1
21/12/2018
8.97
 34,170 8.97 9.21 8.97 0 0 0
20/12/2018
9.23
 9,110 9.13 9.34 8.93 0 290 0.0
19/12/2018
9.13
 27,580 9.17 9.17 8.97 2,000 490 0.0
18/12/2018
8.97
 120,790 9.01 9.40 8.85 2,500 0 0.1
17/12/2018
9.48
 58,250 9.42 9.62 9.42 0 0 0
14/12/2018
9.71
 16,200 9.52 9.73 9.36 5,000 40 0.1
13/12/2018
9.73
 108,260 9.77 9.79 9.44 23,000 0 0.6
12/12/2018
9.56
 90,610 9.99 10.03 9.48 5,800 500 0.1
11/12/2018
10.03
 213,830 9.99 10.11 9.87 70,030 1,170 1.8
10/12/2018
9.71
 361,750 9.34 9.71 9.21 4,100 670 0.1
07/12/2018
9.09
 125,670 8.81 9.09 8.62 12,900 0 0.3
06/12/2018
8.50
 71,140 8.23 8.50 8.05 1,000 0 0.0
05/12/2018
8.03
 27,290 7.80 8.07 7.80 0 0 0
04/12/2018
7.87
 18,430 7.87 7.99 7.76 0 0 0
03/12/2018
7.83
 21,760 7.68 7.83 7.64 320 0 0.0
30/11/2018
7.64
 36,470 7.72 7.72 7.56 0 9,360 -0.2
29/11/2018
7.72
 28,030 7.60 7.72 7.52 500 0 0.0
28/11/2018
7.60
 24,750 7.48 7.64 7.48 0 5,000 -0.1
27/11/2018
7.64
 14,530 7.52 7.64 7.40 0 0 0
26/11/2018
7.52
 20,800 7.44 7.52 7.44 10,000 9,000 0.0
23/11/2018
7.52
 3,670 7.44 7.52 7.44 0 0 0
22/11/2018
7.62
 18,260 7.66 7.83 7.44 0 0 0
21/11/2018
7.66
 16,270 7.34 7.66 7.34 0 2,000 0.0
20/11/2018
7.52
 3,610 7.40 7.52 7.40 0 0 0
19/11/2018
7.52
 20,090 7.56 7.56 7.44 1,000 10,000 -0.2
16/11/2018
7.52
 2,510 7.44 7.64 7.44 0 0 0
15/11/2018
7.40
 9,110 7.33 7.40 7.33 0 0 0
14/11/2018
7.42
 10,460 7.38 7.76 7.33 0 0 0
13/11/2018
7.50
 14,340 7.38 7.50 7.36 6,100 40 0.1
12/11/2018
7.60
 6,490 7.29 7.60 7.29 100 0 0.0
09/11/2018
7.44
 19,050 7.56 7.66 7.15 0 20 0.0
08/11/2018
7.68
 29,290 7.76 7.78 7.44 2,000 0 0.0
07/11/2018
7.62
 25,270 7.64 7.72 7.52 0 10,260 -0.2
06/11/2018
7.64
 41,230 7.80 7.83 7.60 1,010 0 0.0
05/11/2018
7.80
 9,900 7.52 7.91 7.52 710 0 0.0
02/11/2018
7.80
 12,340 7.95 7.95 7.60 0 0 0
01/11/2018
7.83
 89,870 7.87 7.93 7.83 10,390 0 0.2
31/10/2018
7.95
 57,900 7.87 7.99 7.83 11,520 0 0.2
30/10/2018
7.89
 19,550 7.89 7.99 7.83 3,000 140 0.1
29/10/2018
7.89
 7,030 7.95 7.95 7.52 190 70 0.0
26/10/2018
7.93
 21,110 7.68 7.99 7.46 0 0 0
25/10/2018
7.80
 36,410 7.44 7.80 7.17 9,050 0 0.2

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