CTCP Tập đoàn Công nghệ CMC (cmg)

35.25
-0.10
(-0.28%)
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
(2025-11-18) 		-2.85 -7.37% 6,139,700 -426,000 -15.8
35.10
38.65
35.35
2 tháng
(2025-10-20) 		-1.20 -3.24% 21,139,100 -255,700 -7.8
35.10
41.90
35.35
3 tháng
(2025-09-19) 		-4.95 -12.15% 30,887,300 -706,100 -25.8
35.10
41.90
35.35
6 tháng
(2025-06-23) 		0 0% 142,830,700 4,798,237 225.7
35.10
45.95
35.35
12 tháng
(2024-12-23) 		-14.47 -28.78% 271,045,100 6,117,435 307.3
28.85
50.36
35.35
24 tháng
(2023-12-29) 		-3.39 -8.65% 557,753,500 -10,827,992 -742.8
28.85
63.60
35.35
36 tháng
(2023-01-03) 		6.54 22.36% 578,875,500 -5,500,371 -508.9
27.71
63.60
35.35
60 tháng
(2021-01-13) 		17.89 99.92% 624,370,800 -110,511 -236.8
14.57
63.60
35.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2015
4.76
 46,750 4.76 4.90 4.76 0 15,000 -0.2
27/07/2015
4.80
 123,600 5.01 5.01 4.80 0 15,000 -0.2
24/07/2015
4.87
 63,620 4.87 4.94 4.83 0 0 0
23/07/2015
4.83
 25,620 4.76 4.97 4.76 0 0 0
22/07/2015
4.83
 58,400 4.87 4.97 4.73 7,000 0 0.1
21/07/2015
4.94
 38,700 4.94 5.01 4.87 16,500 0 0.2
20/07/2015
5.01
 61,810 5.08 5.08 4.87 0 0 0
17/07/2015
5.01
 103,610 4.73 5.04 4.73 38,790 0 0.5
16/07/2015
4.73
 187,450 4.87 4.87 4.59 5,000 1,000 0.1
15/07/2015
4.87
 189,750 5.04 5.04 4.87 0 0 0
14/07/2015
5.15
 42,030 4.97 5.15 4.97 4,000 0 0.1
13/07/2015
5.01
 65,520 5.04 5.15 5.01 0 0 0
10/07/2015
5.15
 105,740 5.15 5.22 5.08 1,000 0 0.0
09/07/2015
5.15
 56,590 5.11 5.22 5.08 0 0 0
08/07/2015
5.15
 128,630 5.22 5.22 5.15 3,000 0 0.0
07/07/2015
5.22
 158,270 5.15 5.36 5.15 19,190 1,000 0.3
06/07/2015
5.15
 39,630 5.25 5.25 5.15 2,000 0 0.0
03/07/2015
5.18
 202,080 5.32 5.36 5.18 0 0 0
02/07/2015
5.29
 43,560 5.22 5.29 5.22 0 990 -0.0
01/07/2015
5.22
 148,920 5.43 5.43 5.08 600 4,080 -0.1
30/06/2015
5.43
 134,290 5.43 5.50 5.32 0 0 0
29/06/2015
5.50
 44,530 5.56 5.56 5.43 0 0 0
26/06/2015
5.56
 125,060 5.53 5.60 5.46 65,780 0 1.1
25/06/2015
5.53
 234,040 5.46 5.60 5.46 12,000 0 0.2
24/06/2015
5.50
 58,730 5.50 5.50 5.46 7,200 0 0.1
23/06/2015
5.50
 58,630 5.43 5.56 5.43 13,960 2,500 0.2
22/06/2015
5.50
 150,860 5.43 5.50 5.36 21,000 1,200 0.3
19/06/2015
5.43
 119,700 5.29 5.43 5.29 0 6,140 -0.1
18/06/2015
5.29
 111,280 5.25 5.39 5.25 10,730 0 0.2
17/06/2015
5.25
 157,540 5.15 5.32 5.15 0 0 0
16/06/2015
5.25
 169,450 5.43 5.43 5.25 0 0 0
15/06/2015
5.39
 67,040 5.29 5.50 5.29 2,200 0 0.0
12/06/2015
5.53
 310,250 5.32 5.53 5.32 139,290 0 2.2
11/06/2015
5.25
 536,320 4.94 5.25 4.90 0 3,080 -0.0
10/06/2015
4.94
 135,060 4.97 4.97 4.90 3,890 2,020 0.0
09/06/2015
4.97
 306,140 5.01 5.01 4.90 2,000 0 0.0
08/06/2015
4.97
 246,530 5.01 5.01 4.87 0 1,500 -0.0
05/06/2015
5.04
 205,080 5.01 5.08 4.97 5,000 0 0.1
04/06/2015
5.01
 154,100 5.01 5.08 4.97 0 0 0
03/06/2015
4.97
 318,260 5.04 5.15 4.94 42,180 0 0.6
02/06/2015
5.01
 470,810 4.83 5.15 4.83 227,850 0 3.3
01/06/2015
4.83
 286,210 4.97 5.04 4.83 300 0 0.0
29/05/2015
5.04
 227,260 5.25 5.25 5.04 0 0 0
28/05/2015
5.25
 459,330 5.15 5.32 5.08 141,250 0 2.1
27/05/2015
5.15
 764,490 4.87 5.18 4.87 33,900 0 0.5
26/05/2015
4.87
 351,060 4.87 4.94 4.76 52,000 10,000 0.6
25/05/2015
4.97
 208,230 5.04 5.08 4.87 1,460 0 0.0
22/05/2015
4.94
 388,320 4.83 5.04 4.73 103,570 0 1.4
21/05/2015
4.83
 335,800 4.76 4.87 4.76 38,500 0 0.5
20/05/2015
4.76
 694,260 4.52 4.80 4.49 184,680 0 2.5
19/05/2015
4.52
 568,860 4.24 4.52 4.24 84,000 0 1.0
18/05/2015
4.24
 233,630 4.21 4.31 4.14 121,070 0 1.5
15/05/2015
4.24
 43,930 4.28 4.28 4.17 6,000 0 0.1
14/05/2015
4.28
 86,860 4.28 4.28 4.21 14,070 1,800 0.1
13/05/2015
4.31
 55,110 4.28 4.31 4.17 0 0 0
12/05/2015
4.24
 68,920 4.35 4.35 4.17 0 200 -0.0
11/05/2015
4.35
 201,170 4.35 4.45 4.35 1,500 0 0.0
08/05/2015
4.17
 42,180 4.10 4.17 4.07 0 0 0
07/05/2015
4.07
 78,710 4.10 4.10 4.07 45,400 0 0.5
06/05/2015
4.07
 26,250 4.17 4.17 4.03 0 0 0
05/05/2015
4.14
 54,160 3.96 4.14 3.93 0 0 0
04/05/2015
3.96
 104,180 4.03 4.07 3.96 0 0 0
27/04/2015
4.07
 64,880 4.07 4.10 4.07 0 0 0
24/04/2015
4.07
 73,000 4.07 4.10 4.03 0 0 0
23/04/2015
4.07
 57,460 4.03 4.10 4.03 0 0 0
22/04/2015
4.07
 107,020 4.07 4.07 4.00 0 0 0
21/04/2015
4.03
 283,860 4.17 4.21 4.00 0 0 0
20/04/2015
4.17
 91,050 4.21 4.24 4.17 0 0 0
17/04/2015
4.24
 124,790 4.14 4.31 4.14 0 0 0
16/04/2015
4.14
 135,100 4.21 4.21 4.14 0 0 0
15/04/2015
4.21
 168,830 4.21 4.28 4.14 0 0 0
14/04/2015
4.21
 188,780 4.28 4.31 4.17 0 7,420 -0.1
13/04/2015
4.28
 502,000 4.17 4.38 4.17 0 0 0
10/04/2015
4.17
 161,500 4.14 4.17 4.07 0 0 0
09/04/2015
4.10
 143,230 4.07 4.10 4.00 0 0 0
08/04/2015
4.03
 49,690 4.03 4.07 3.96 0 0 0
07/04/2015
3.96
 210,850 3.86 4.03 3.86 0 0 0
06/04/2015
3.83
 29,450 3.79 3.86 3.79 0 0 0
03/04/2015
3.86
 79,480 3.79 3.93 3.79 0 0 0
02/04/2015
3.86
 72,880 3.86 3.86 3.76 0 0 0
01/04/2015
3.83
 89,380 3.93 3.93 3.83 0 0 0
31/03/2015
3.93
 69,920 3.93 3.96 3.93 0 0 0
30/03/2015
3.93
 162,080 3.93 3.96 3.90 0 0 0
27/03/2015
3.90
 43,070 4.07 4.07 3.86 0 0 0
26/03/2015
4.00
 136,480 3.79 4.10 3.76 0 0 0
25/03/2015
3.86
 72,090 3.86 3.93 3.79 0 0 0
24/03/2015
3.86
 194,490 3.93 3.93 3.83 0 0 0
23/03/2015
3.96
 139,940 4.03 4.03 3.86 600 0 0.0
20/03/2015
3.96
 367,200 3.79 4.03 3.79 0 0 0
19/03/2015
3.79
 181,920 3.76 3.90 3.72 0 0 0
18/03/2015
3.69
 139,240 3.76 3.76 3.65 0 0 0
17/03/2015
3.69
 220,730 3.51 3.72 3.48 0 0 0
16/03/2015
3.51
 184,560 3.65 3.65 3.48 0 0 0
13/03/2015
3.65
 92,630 3.79 3.83 3.58 0 0 0
12/03/2015
3.72
 151,480 3.65 3.72 3.65 0 0 0
11/03/2015
3.48
 545,700 3.27 3.48 3.27 0 14,870 -0.1
10/03/2015
3.27
 106,790 3.23 3.27 3.23 0 4,000 -0.0
09/03/2015
3.23
 13,370 3.30 3.30 3.17 0 0 0
06/03/2015
3.27
 54,900 3.23 3.27 3.17 0 0 0
05/03/2015
3.17
 67,670 3.23 3.23 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |