CTCP Tập đoàn Công nghệ CMC (cmg)

35.55
0.45
(1.28%)
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
(2025-11-17) 		-3.50 -9.07% 6,139,500 -423,600 -15.7
35.10
38.65
35.55
2 tháng
(2025-10-17) 		-2.20 -5.90% 21,611,000 -267,800 -8.3
35.10
41.90
35.55
3 tháng
(2025-09-17) 		-7.60 -17.80% 33,421,700 -462,400 -15.6
35.10
42.70
35.55
6 tháng
(2025-06-19) 		-1.10 -3.04% 144,214,100 4,499,637 214.8
35.10
45.95
35.55
12 tháng
(2024-12-23) 		-15.17 -30.18% 270,695,000 6,132,435 307.8
28.85
50.36
35.55
24 tháng
(2023-12-27) 		-1.84 -4.97% 558,304,800 -10,495,892 -729.3
28.85
63.60
35.55
36 tháng
(2023-01-03) 		5.84 19.97% 578,525,400 -5,485,371 -508.4
27.71
63.60
35.55
60 tháng
(2021-01-11) 		17.01 93.98% 624,351,900 -89,711 -236.1
14.57
63.60
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/09/2012
1.22
 10,520 1.29 1.29 1.22 0 0 0
24/09/2012
1.25
 8,500 1.25 1.25 1.18 0 0 0
21/09/2012
1.22
 15,300 1.22 1.22 1.18 0 0 0
20/09/2012
1.18
 8,250 1.18 1.22 1.18 0 100 -0.0
19/09/2012
1.22
 37,810 1.25 1.25 1.22 6,400 0 0.0
18/09/2012
1.25
 10,540 1.29 1.29 1.25 0 0 0
17/09/2012
1.29
 2,570 1.36 1.36 1.29 0 0 0
14/09/2012
1.32
 31,550 1.29 1.32 1.25 0 1,460 -0.0
13/09/2012
1.29
 5,500 1.29 1.36 1.29 0 330 -0.0
12/09/2012
1.32
 640 1.39 1.39 1.32 0 0 0
11/09/2012
1.36
 34,160 1.36 1.43 1.36 0 7,760 -0.0
10/09/2012
1.43
 110 1.50 1.50 1.43 0 0 0
07/09/2012
1.50
 5,530 1.57 1.57 1.43 0 5,500 -0.0
06/09/2012
1.50
 4,840 1.57 1.57 1.46 0 0 0
05/09/2012
1.50
 5,860 1.57 1.57 1.50 0 4,680 -0.0
04/09/2012
1.57
 15,370 1.50 1.57 1.50 0 11,820 -0.1
31/08/2012
1.57
 60 1.60 1.60 1.57 0 0 0
30/08/2012
1.57
 710 1.57 1.57 1.53 0 530 -0.0
29/08/2012
1.57
 1,270 1.57 1.57 1.50 0 0 0
28/08/2012
1.53
 8,900 1.46 1.60 1.46 0 1,840 -0.0
27/08/2012
1.53
 10,120 1.53 1.53 1.53 0 0 0
24/08/2012
1.60
 18,990 1.53 1.60 1.53 1,460 0 0.0
23/08/2012
1.60
 1,000 1.60 1.60 1.60 0 0 0
22/08/2012
1.67
 80 1.67 1.67 1.67 0 0 0
21/08/2012
1.63
 2,780 1.67 1.67 1.63 0 0 0
20/08/2012
1.70
 1,230 1.74 1.74 1.67 1,000 200 0.0
17/08/2012
1.74
 4,280 1.67 1.74 1.67 0 0 0
16/08/2012
1.70
 1,760 1.67 1.70 1.67 0 0 0
15/08/2012
1.70
 13,740 1.70 1.70 1.60 0 0 0
14/08/2012
1.67
 7,450 1.67 1.67 1.60 0 0 0
13/08/2012
1.60
 13,470 1.50 1.60 1.50 0 0 0
10/08/2012
1.53
 5,360 1.67 1.67 1.53 0 0 0
09/08/2012
1.60
 27,270 1.60 1.60 1.53 0 0 0
08/08/2012
1.53
 240 1.60 1.60 1.53 0 0 0
07/08/2012
1.53
 3,400 1.63 1.63 1.53 0 0 0
06/08/2012
1.57
 9,010 1.60 1.63 1.57 0 0 0
03/08/2012
1.57
 5,310 1.60 1.67 1.57 0 0 0
02/08/2012
1.60
 5,510 1.60 1.70 1.60 0 0 0
01/08/2012
1.63
 9,950 1.67 1.67 1.63 0 0 0
31/07/2012
1.70
 6,000 1.74 1.74 1.70 0 0 0
30/07/2012
1.77
 220 1.77 1.77 1.77 0 0 0
27/07/2012
1.74
 1,960 1.74 1.74 1.74 0 0 0
26/07/2012
1.74
 5,490 1.70 1.74 1.70 0 2,470 -0.0
25/07/2012
1.70
 2,830 1.77 1.77 1.70 0 0 0
24/07/2012
1.74
 3,610 1.74 1.81 1.74 0 0 0
23/07/2012
1.81
 5,050 1.74 1.81 1.74 0 0 0
20/07/2012
1.81
 8,620 1.77 1.81 1.77 0 1,000 -0.0
19/07/2012
1.81
 4,030 1.81 1.81 1.81 0 3,530 -0.0
18/07/2012
1.81
 20,020 1.81 1.81 1.77 5,000 0 0.0
17/07/2012
1.77
 430 1.77 1.77 1.77 0 0 0
16/07/2012
1.77
 5,260 1.77 1.77 1.70 0 0 0
13/07/2012
1.74
 6,500 1.63 1.74 1.63 0 240 -0.0
12/07/2012
1.70
 1,320 1.70 1.70 1.70 0 0 0
11/07/2012
1.77
 10,140 1.77 1.77 1.74 0 0 0
10/07/2012
1.77
 5,170 1.77 1.77 1.74 0 0 0
09/07/2012
1.74
 9,030 1.74 1.74 1.70 100 0 0.0
06/07/2012
1.74
 11,090 1.67 1.74 1.67 0 0 0
05/07/2012
1.67
 5,280 1.74 1.74 1.63 0 0 0
04/07/2012
1.70
 2,820 1.77 1.77 1.70 0 0 0
03/07/2012
1.74
 11,650 1.70 1.77 1.70 0 0 0
02/07/2012
1.77
 7,010 1.88 1.88 1.74 0 10 -0.0
29/06/2012
1.81
 4,030 1.88 1.88 1.81 0 0 0
28/06/2012
1.88
 870 1.81 1.88 1.81 0 0 0
27/06/2012
1.84
 50 1.88 1.88 1.74 0 0 0
26/06/2012
1.81
 10,510 1.84 1.84 1.81 0 0 0
25/06/2012
1.88
 7,430 1.91 1.95 1.88 890 0 0.0
22/06/2012
1.95
 16,890 1.91 1.95 1.88 0 0 0
21/06/2012
1.95
 1,210 1.95 1.95 1.88 0 0 0
20/06/2012
1.91
 6,520 1.91 1.91 1.88 5,000 0 0.0
19/06/2012
1.88
 11,600 1.91 1.91 1.88 0 0 0
18/06/2012
1.95
 9,070 1.91 1.95 1.91 0 0 0
15/06/2012
1.91
 2,380 1.88 1.91 1.88 0 0 0
14/06/2012
1.88
 4,780 1.88 1.88 1.84 0 0 0
13/06/2012
1.88
 6,020 1.84 1.88 1.84 0 0 0
12/06/2012
1.84
 24,700 1.84 1.84 1.81 0 580 -0.0
11/06/2012
1.88
 10,920 1.91 1.91 1.88 0 4,420 -0.0
08/06/2012
1.91
 31,310 1.95 1.95 1.88 0 5,000 -0.0
07/06/2012
1.95
 30,450 1.88 1.95 1.84 15,000 15,120 0.0
06/06/2012
1.88
 10,720 1.88 1.88 1.81 2,510 0 0.0
05/06/2012
1.88
 10,530 1.77 1.88 1.77 0 0 0
04/06/2012
1.81
 44,680 1.81 1.84 1.81 0 20,550 -0.1
01/06/2012
1.88
 20,850 2.02 2.02 1.88 2,050 0 0.0
31/05/2012
1.95
 12,520 2.02 2.02 1.95 0 0 0
30/05/2012
2.02
 98,230 1.95 2.02 1.95 200 0 0.0
29/05/2012
2.02
 35,250 2.02 2.02 2.02 0 0 0
28/05/2012
2.12
 51,380 2.26 2.26 2.12 0 0 0
25/05/2012
2.23
 32,930 2.19 2.23 2.09 0 0 0
24/05/2012
2.12
 36,100 2.26 2.26 2.12 10,000 0 0.1
23/05/2012
2.23
 41,670 2.30 2.30 2.23 0 0 0
22/05/2012
2.33
 52,410 2.43 2.43 2.33 0 0 0
21/05/2012
2.43
 18,060 2.43 2.43 2.43 0 0 0
18/05/2012
2.33
 73,610 2.37 2.40 2.33 6,000 0 0.0
17/05/2012
2.43
 80,900 2.43 2.54 2.43 12,000 0 0.1
16/05/2012
2.54
 22,850 2.54 2.54 2.54 3,500 0 0.0
15/05/2012
2.64
 12,410 2.64 2.64 2.64 0 0 0
14/05/2012
2.75
 77,090 2.85 2.85 2.75 1,900 0 0.0
11/05/2012
2.89
 73,520 2.99 2.99 2.85 13,500 10 0.1
10/05/2012
2.96
 180,840 2.92 2.96 2.82 7,670 0 0.1
09/05/2012
2.82
 68,650 2.82 2.82 2.75 11,800 0 0.1
08/05/2012
2.71
 205,600 2.71 2.71 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |