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
18.45
23.75
18.45
2 tháng
(2026-08-06) 		-3.95 -15.83% 5,289,900 -290,641 -6.6
18.45
24.95
18.45
3 tháng
(2026-07-07) 		-6.10 -22.51% 9,717,800 -586,441 -13.9
18.45
27.20
18.45
6 tháng
(2026-04-08) 		-8.30 -28.33% 26,279,100 -2,743,441 -73.9
18.45
29.45
18.45
12 tháng
(2025-10-10) 		-15.36 -42.25% 83,251,700 -4,855,041 -138.0
18.45
38.09
18.45
24 tháng
(2024-10-15) 		-21.59 -50.69% 429,157,700 -10,793,713 -653.6
18.45
48.16
18.45
36 tháng
(2023-10-23) 		-9.12 -30.29% 619,259,000 -9,439,160 -729.4
18.45
57.82
18.45
60 tháng
(2021-11-01) 		-6.35 -23.20% 658,568,100 -2,869,653 -412.5
18.45
57.82
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
10.03
 359,680 10.35 10.46 9.82 1,190 650 0.0
29/12/2017
10.28
 463,890 9.93 10.46 9.75 30 0 0.0
28/12/2017
9.86
 967,120 9.75 10.57 9.72 600 2,800 -0.1
27/12/2017
10.44
 220,000 10.44 10.44 10.44 17,340 100 0.5
26/12/2017
11.22
 606,660 12.59 12.87 11.22 12,340 8,000 0.1
25/12/2017
12.06
 1,021,340 10.50 12.06 10.50 30,080 55,100 -0.6
22/12/2017
11.28
 76,620 11.28 11.28 11.28 5,800 0 0.2
21/12/2017
12.11
 274,910 12.11 12.11 12.11 0 27,100 -0.9
20/12/2017
13.01
 856,730 13.01 13.30 13.01 30,000 120,860 -3.3
19/12/2017
13.99
 23,020 13.99 13.99 13.99 100 0 0.0
18/12/2017
15.03
 14,720 15.03 15.03 15.03 0 0 0
15/12/2017
16.15
 641,630 18.40 18.54 16.15 1,950 93,000 -4.2
14/12/2017
17.36
 433,820 17.27 17.36 17.02 100 4,000 -0.2
13/12/2017
16.22
 514,940 16.06 16.22 16.03 1,130 21,650 -0.9
12/12/2017
15.18
 686,540 14.54 15.18 14.50 6,900 2,960 0.2
11/12/2017
14.18
 589,240 13.47 14.47 13.05 3,100 0 0.1
08/12/2017
13.53
 509,360 13.30 13.53 13.12 3,000 7,000 -0.2
07/12/2017
12.66
 588,400 12.06 12.66 12.06 31,570 2,000 1.1
06/12/2017
11.84
 543,450 11.28 12.06 11.20 1,750 0 0.1
05/12/2017
11.28
 672,070 11.06 11.70 10.74 10,170 59,080 -1.5
04/12/2017
11.06
 346,440 10.92 11.13 10.81 4,710 31,520 -0.8
01/12/2017
10.60
 314,300 10.53 10.71 10.21 0 500 0.0
30/11/2017
10.50
 359,990 10.35 10.67 10.35 1,190 20,000 -0.6
29/11/2017
10.35
 775,640 10.67 10.96 10.35 12,000 0 0.4
28/11/2017
10.50
 462,620 9.95 10.57 9.95 600 0 0.0
27/11/2017
9.95
 712,550 9.73 9.95 9.73 540 10,000 -0.3
24/11/2017
9.31
 326,140 9.06 9.40 9.06 8,330 600 0.2
23/11/2017
9.13
 459,520 9.17 9.61 9.08 10,790 100 0.3
22/11/2017
9.04
 242,430 9.20 9.36 8.97 290 0 0.0
21/11/2017
9.15
 444,630 8.92 9.43 8.92 5,710 65,020 -1.6
20/11/2017
8.90
 246,780 8.33 8.95 8.33 111,100 11,500 2.3
17/11/2017
8.40
 206,350 8.51 8.58 8.37 20,670 9,500 0.3
16/11/2017
8.62
 231,390 8.58 8.65 8.37 0 600 0.0
15/11/2017
8.62
 198,890 8.62 8.83 8.55 0 0 0
14/11/2017
8.72
 281,990 8.88 9.08 8.49 17,500 51,200 -0.8
13/11/2017
8.63
 608,070 8.08 8.63 7.91 100,000 9,400 2.0
10/11/2017
8.08
 236,370 8.83 8.83 8.08 19,800 1,400 0.4
09/11/2017
8.62
 232,490 8.23 8.72 8.23 111,850 0 2.5
08/11/2017
8.16
 241,850 7.87 8.23 7.80 102,200 1,990 2.1
07/11/2017
7.77
 299,550 7.45 7.78 7.45 102,900 2,200 2.0
06/11/2017
7.45
 185,620 7.23 7.66 7.09 101,710 2,420 1.9
03/11/2017
7.16
 58,210 7.16 7.20 6.95 100,200 2,640 1.9
02/11/2017
7.20
 165,480 7.02 7.41 6.99 10,760 0 0.2
01/11/2017
6.97
 194,090 6.63 7.09 6.59 3,230 0 0.1
31/10/2017
6.63
 74,700 6.67 6.70 6.63 6,870 0 0.1
30/10/2017
6.63
 135,100 6.74 6.74 6.51 5,600 0 0.1
27/10/2017
6.56
 157,780 6.45 6.63 6.45 34,700 0 0.6
26/10/2017
6.51
 72,530 6.52 6.52 6.38 25,000 0 0.5
25/10/2017
6.45
 40,700 6.42 6.52 6.42 18,100 0 0.3
24/10/2017
6.49
 189,460 6.28 6.74 6.28 66,000 0 1.2
23/10/2017
6.35
 14,280 6.35 6.38 6.28 0 0 0
20/10/2017
6.36
 72,100 6.45 6.49 6.24 190 0 0.0
19/10/2017
6.45
 78,260 6.61 6.70 6.38 2,700 0 0.0
18/10/2017
6.61
 143,230 6.42 6.74 6.38 1,700 0 0.0
17/10/2017
6.42
 365,770 6.10 6.44 6.03 4,000 0 0.1
16/10/2017
6.03
 18,250 6.06 6.10 6.03 0 0 0
13/10/2017
6.10
 28,280 6.03 6.10 5.96 30 0 0.0
12/10/2017
5.96
 73,280 5.96 6.03 5.92 0 0 0
11/10/2017
5.99
 8,660 6.10 6.10 5.99 3,020 0 0.1
10/10/2017
6.03
 29,860 6.20 6.20 5.99 0 0 0
09/10/2017
5.99
 1,950 6.06 6.06 5.99 1,370 0 0.0
06/10/2017
5.96
 47,080 6.03 6.03 5.96 27,200 0 0.5
05/10/2017
6.03
 39,780 6.10 6.10 6.03 0 0 0
04/10/2017
6.03
 17,800 6.03 6.03 5.96 2,900 0 0.0
03/10/2017
5.99
 19,660 6.03 6.12 5.96 10,800 1,800 0.2
02/10/2017
6.12
 12,120 6.13 6.13 5.96 500 0 0.0
29/09/2017
5.92
 28,100 6.06 6.06 5.92 1,300 0 0.0
28/09/2017
5.92
 14,570 6.06 6.13 5.92 2,890 3,000 0.0
27/09/2017
6.03
 30,910 6.10 6.13 6.03 2,300 0 0.0
26/09/2017
6.06
 19,290 6.15 6.15 6.06 1,000 0 0.0
25/09/2017
6.13
 11,510 6.24 6.24 6.06 4,200 50 0.1
22/09/2017
6.17
 71,610 6.10 6.20 6.10 0 0 0
21/09/2017
6.10
 72,470 5.99 6.10 5.99 800 0 0.0
20/09/2017
5.99
 45,200 5.89 5.99 5.85 5,000 0 0.1
19/09/2017
5.99
 21,750 5.99 6.03 5.96 50 0 0.0
18/09/2017
5.99
 15,630 6.03 6.03 5.96 0 0 0
15/09/2017
5.99
 29,380 6.03 6.08 5.96 950 2,600 0.0
14/09/2017
5.92
 51,180 5.96 6.10 5.92 4,280 0 0.1
13/09/2017
5.96
 35,460 5.99 6.06 5.96 0 0 0
12/09/2017
5.99
 2,070 5.99 5.99 5.92 0 0 0
11/09/2017
6.03
 13,830 6.03 6.03 5.92 100 0 0.0
08/09/2017
6.10
 26,770 5.81 6.10 5.81 0 0 0
07/09/2017
6.13
 77,040 6.10 6.20 6.03 310 10,260 -0.2
06/09/2017
6.12
 115,370 5.96 6.20 5.96 41,700 0 0.7
05/09/2017
5.92
 12,290 5.92 5.99 5.80 0 0 0
01/09/2017
5.92
 6,870 5.97 5.97 5.90 0 0 0
31/08/2017
5.85
 32,070 5.96 5.96 5.81 2,000 200 0.0
30/08/2017
5.89
 43,600 5.89 5.92 5.85 0 0 0
29/08/2017
5.74
 12,940 5.67 5.85 5.67 50 0 0.0
28/08/2017
5.69
 35,370 5.85 5.85 5.67 0 0 0
25/08/2017
5.71
 9,210 5.90 5.90 5.71 0 0 0
24/08/2017
5.78
 9,220 5.85 5.99 5.78 0 4,000 -0.1
23/08/2017
5.92
 7,530 5.96 5.96 5.92 0 0 0
22/08/2017
5.92
 187,170 5.57 5.92 5.57 45,730 24,000 0.3
21/08/2017
5.55
 37,320 5.60 5.60 5.53 15,500 0 0.2
18/08/2017
5.57
 44,150 5.67 5.69 5.57 1,000 2,000 0.0
17/08/2017
5.71
 11,300 5.78 5.80 5.71 2,200 4,000 0.0
16/08/2017
5.80
 43,640 5.81 5.85 5.67 5,500 0 0.1
15/08/2017
5.81
 36,070 5.89 5.99 5.81 0 0 0
14/08/2017
5.89
 19,570 5.92 5.92 5.78 0 0 0

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