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)
26/07/2017
6.24
 17,760 6.26 6.26 6.09 2,000 0 0.0
25/07/2017
6.24
 10,520 6.26 6.26 6.09 0 0 0
24/07/2017
6.07
 28,170 6.26 6.26 6.07 3,000 0 0.0
21/07/2017
6.17
 25,500 6.52 6.52 6.17 0 0 0
20/07/2017
6.11
 40,990 5.96 6.26 5.96 0 0 0
19/07/2017
6.26
 86,780 6.07 6.37 6.04 500 0 0.0
18/07/2017
6.26
 147,540 6.26 6.33 6.11 0 3,470 -0.1
17/07/2017
6.52
 93,220 6.52 6.59 6.44 1,500 0 0.0
14/07/2017
6.37
 43,400 6.85 6.85 6.37 0 0 0
13/07/2017
6.57
 440,600 6.33 6.57 6.33 50 0 0.0
12/07/2017
6.15
 108,390 6.11 6.15 5.96 2,030 69,230 -1.1
11/07/2017
6.04
 71,770 5.96 6.18 5.93 0 0 0
10/07/2017
5.96
 66,860 6.07 6.07 5.89 0 0 0
07/07/2017
6.00
 132,330 6.04 6.13 5.89 0 0 0
06/07/2017
6.00
 28,720 6.04 6.07 5.89 0 0 0
05/07/2017
6.07
 25,990 6.00 6.18 5.89 0 0 0
04/07/2017
6.02
 35,720 5.87 6.22 5.85 0 0 0
03/07/2017
5.87
 131,910 5.93 6.07 5.82 0 2,500 -0.0
30/06/2017
6.07
 81,460 6.26 6.26 6.00 0 0 0
29/06/2017
6.29
 131,160 6.33 6.33 6.04 2,000 2,000 0.0
28/06/2017
6.31
 118,310 6.26 6.41 6.26 0 0 0
27/06/2017
6.29
 407,620 6.63 6.63 6.26 2,200 98,880 -1.7
26/06/2017
6.68
 67,910 6.74 6.81 6.55 200 17,090 -0.3
23/06/2017
6.77
 181,250 6.81 6.96 6.66 350 240 0.0
22/06/2017
6.68
 807,340 6.29 6.68 6.29 9,200 0 0.2
21/06/2017
6.26
 202,320 6.15 6.26 5.96 0 460 -0.0
20/06/2017
6.09
 41,310 5.78 6.09 5.78 0 0 0
19/06/2017
5.78
 15,710 5.89 6.00 5.67 4,270 410 0.1
16/06/2017
5.85
 41,260 5.87 5.87 5.52 21,960 4,180 0.3
15/06/2017
5.87
 11,960 5.89 5.89 5.67 100 1,020 -0.0
14/06/2017
5.89
 38,060 5.96 5.96 5.60 10,610 1,000 0.1
13/06/2017
5.89
 490 5.98 5.98 5.89 0 0 0
12/06/2017
5.71
 34,080 5.71 5.89 5.71 0 0 0
09/06/2017
5.71
 61,910 5.67 5.72 5.60 30,000 1,200 0.4
08/06/2017
5.63
 3,900 5.61 5.63 5.60 0 10 -0.0
07/06/2017
5.63
 960 5.63 5.63 5.52 0 0 0
06/06/2017
5.48
 530 5.52 5.52 5.48 0 0 0
05/06/2017
5.69
 6,800 5.71 5.71 5.63 2,510 0 0.0
02/06/2017
5.71
 1,010 5.74 5.74 5.71 1,000 0 0.0
01/06/2017
5.71
 57,460 5.67 5.71 5.67 2,000 400 0.0
31/05/2017
5.67
 2,910 5.60 5.67 5.60 0 0 0
30/05/2017
5.60
 11,260 5.43 5.60 5.43 0 0 0
29/05/2017
5.43
 10,610 5.67 5.71 5.43 0 0 0
26/05/2017
5.52
 14,100 5.78 5.78 5.50 0 0 0
25/05/2017
5.78
 24,890 5.45 5.78 5.41 0 0 0
24/05/2017
5.45
 13,930 5.45 5.45 5.37 0 200 -0.0
23/05/2017
5.41
 13,900 5.41 5.41 5.34 0 0 0
22/05/2017
5.30
 11,930 5.30 5.30 5.26 0 0 0
19/05/2017
5.26
 7,160 5.19 5.26 5.15 200 0 0.0
18/05/2017
5.26
 2,730 5.23 5.26 5.23 0 0 0
17/05/2017
5.28
 2,580 5.34 5.34 5.21 0 0 0
16/05/2017
5.34
 160 5.34 5.45 5.34 0 0 0
15/05/2017
5.34
 15,290 5.23 5.34 5.15 0 0 0
12/05/2017
5.23
 1,310 5.15 5.23 5.14 0 0 0
11/05/2017
5.23
 7,080 5.26 5.26 5.19 0 0 0
10/05/2017
5.19
 2,410 5.34 5.34 5.15 0 10 -0.0
09/05/2017
5.30
 8,290 5.28 5.30 5.23 0 450 -0.0
08/05/2017
5.30
 13,840 5.30 5.32 5.30 0 610 -0.0
05/05/2017
5.32
 10,960 5.34 5.34 5.15 0 0 0
04/05/2017
5.30
 11,600 5.30 5.30 5.15 0 0 0
03/05/2017
5.32
 11,310 5.15 5.34 5.15 0 0 0
28/04/2017
5.30
 2,930 5.39 5.39 5.26 0 0 0
27/04/2017
5.30
 6,180 5.23 5.41 5.23 0 0 0
26/04/2017
5.21
 860 5.45 5.45 5.21 0 0 0
25/04/2017
5.45
 3,010 5.26 5.45 4.95 0 0 0
24/04/2017
5.30
 14,540 5.15 5.47 4.97 0 5,720 -0.1
21/04/2017
5.25
 2,100 5.26 5.26 5.25 0 0 0
20/04/2017
5.30
 8,260 5.30 5.30 5.15 0 0 0
19/04/2017
5.34
 720 5.34 5.34 5.34 200 0 0.0
18/04/2017
5.34
 120 5.34 5.34 5.34 0 0 0
17/04/2017
5.15
 8,090 5.19 5.34 5.15 0 10 -0.0
14/04/2017
5.47
 100 5.47 5.47 5.47 0 0 0
13/04/2017
5.48
 690 5.47 5.48 5.34 0 0 0
12/04/2017
5.45
 2,020 5.45 5.45 5.34 1,000 0 0.0
11/04/2017
5.37
 800 5.34 5.37 5.26 0 0 0
10/04/2017
5.41
 30 5.34 5.41 5.34 0 0 0
07/04/2017
5.34
 2,820 5.37 5.37 5.23 0 0 0
05/04/2017
5.37
 2,210 5.34 5.37 5.34 0 0 0
04/04/2017
5.52
 11,010 5.63 5.63 5.52 0 10 -0.0
03/04/2017
5.48
 1,460 5.26 5.52 5.26 0 440 -0.0
31/03/2017
5.26
 300 5.26 5.26 5.26 0 0 0
30/03/2017
5.52
 1,970 5.48 5.52 5.26 400 0 0.0
29/03/2017
5.52
 80 5.78 5.78 5.52 0 0 0
28/03/2017
5.52
 5,960 5.63 5.63 5.52 300 5,360 -0.1
27/03/2017
5.63
 11,910 5.65 5.67 5.63 500 0 0.0
24/03/2017
5.60
 7,330 5.63 5.63 5.60 0 0 0
23/03/2017
5.60
 1,590 5.63 5.71 5.60 0 0 0
22/03/2017
5.63
 78,510 5.50 5.63 5.50 62,450 3,500 0.9
21/03/2017
5.52
 1,970 5.52 5.71 5.52 0 0 0
20/03/2017
5.50
 4,030 5.45 5.50 5.36 0 0 0
17/03/2017
5.41
 3,200 5.41 5.41 5.41 0 0 0
16/03/2017
5.41
 320 5.41 5.41 5.41 0 0 0
15/03/2017
5.41
 5,070 5.41 5.41 5.41 0 0 0
14/03/2017
5.41
 410 5.41 5.41 5.41 0 0 0
13/03/2017
5.41
 1,230 5.17 5.41 5.17 490 0 0.0
10/03/2017
5.37
 2,520 5.37 5.43 5.26 0 0 0
09/03/2017
5.43
 0 5.43 5.43 5.43 0 0 0
08/03/2017
5.43
 2,440 5.34 5.43 5.34 0 0 0
07/03/2017
5.45
 6,130 5.34 5.45 5.30 0 0 0
06/03/2017
5.34
 1,090 5.34 5.36 5.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |