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) 		-2.80 -7.25% 5,855,400 -375,600 -14.0
35.10
38.65
35.10
2 tháng
(2025-10-16) 		-2.20 -5.79% 21,857,900 -206,400 -6.1
35.10
41.90
35.10
3 tháng
(2025-09-16) 		-5.75 -13.84% 34,279,000 -320,400 -10.0
35.10
42.70
35.10
6 tháng
(2025-06-18) 		-0.85 -2.32% 145,638,900 4,398,237 211.0
35.10
45.95
35.10
12 tháng
(2024-12-20) 		-15.10 -29.67% 272,548,500 6,152,907 308.0
28.85
50.90
35.10
24 tháng
(2023-12-26) 		-1.14 -3.08% 558,194,700 -10,326,592 -722.6
28.85
63.60
35.10
36 tháng
(2023-01-03) 		6.54 22.36% 578,241,300 -5,437,371 -506.7
27.71
63.60
35.10
60 tháng
(2021-01-11) 		17.71 97.85% 624,067,800 -41,711 -234.4
14.57
63.60
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2011
2.19
 2,660 2.26 2.30 2.19 10 0 0.0
02/12/2011
2.26
 1,370 2.30 2.30 2.23 1,010 0 0.0
01/12/2011
2.23
 3,840 2.19 2.23 2.12 0 0 0
30/11/2011
2.19
 14,750 2.19 2.19 2.12 6,000 8,770 -0.0
29/11/2011
2.19
 24,600 2.19 2.26 2.09 0 21,340 -0.1
28/11/2011
2.19
 44,100 2.33 2.33 2.19 0 42,420 -0.3
25/11/2011
2.30
 1,610 2.30 2.30 2.19 0 0 0
24/11/2011
2.30
 26,040 2.12 2.30 2.09 0 16,810 -0.1
23/11/2011
2.19
 5,960 2.12 2.19 2.05 0 0 0
22/11/2011
2.12
 7,570 2.02 2.19 2.02 0 30 -0.0
21/11/2011
2.12
 16,000 2.12 2.16 2.12 0 0 0
18/11/2011
2.23
 15,040 2.26 2.26 2.23 10 10,540 -0.1
17/11/2011
2.33
 17,700 2.23 2.33 2.16 0 8,350 -0.1
16/11/2011
2.23
 4,160 2.23 2.30 2.23 0 600 -0.0
15/11/2011
2.33
 6,480 2.54 2.54 2.33 0 800 -0.0
14/11/2011
2.43
 8,090 2.43 2.47 2.43 0 1,840 -0.0
11/11/2011
2.54
 9,480 2.57 2.57 2.50 0 0 0
10/11/2011
2.61
 370 2.61 2.61 2.57 0 0 0
09/11/2011
2.61
 34,940 2.75 2.75 2.61 19,000 0 0.1
08/11/2011
2.64
 8,080 2.82 2.82 2.64 40 0 0.0
07/11/2011
2.78
 31,000 2.82 2.82 2.75 3,670 0 0.0
04/11/2011
2.78
 9,060 2.85 2.89 2.78 0 0 0
03/11/2011
2.82
 33,000 2.82 2.82 2.71 0 0 0
02/11/2011
2.78
 19,100 2.75 2.78 2.75 6,000 0 0.0
01/11/2011
2.71
 22,520 2.75 2.75 2.71 10 0 0.0
31/10/2011
2.82
 1,010 2.75 2.82 2.75 0 0 0
28/10/2011
2.78
 1,520 2.96 2.96 2.78 0 0 0
27/10/2011
2.85
 1,670 2.78 2.85 2.75 0 0 0
26/10/2011
2.82
 12,010 2.78 2.82 2.78 0 0 0
25/10/2011
2.78
 1,950 2.78 2.78 2.75 250 0 0.0
24/10/2011
2.78
 8,100 2.78 2.82 2.78 0 0 0
21/10/2011
2.78
 8,520 2.78 2.78 2.75 0 0 0
20/10/2011
2.78
 5,000 2.75 2.78 2.75 0 0 0
19/10/2011
2.75
 22,160 2.71 2.75 2.71 300 0 0.0
18/10/2011
2.71
 74,550 2.78 2.78 2.71 0 0 0
17/10/2011
2.78
 4,000 2.78 2.78 2.78 0 0 0
14/10/2011
2.78
 8,660 2.78 2.78 2.75 0 0 0
13/10/2011
2.75
 12,600 2.75 2.78 2.75 0 0 0
12/10/2011
2.78
 30,240 2.78 2.82 2.78 0 0 0
11/10/2011
2.89
 510 2.78 2.89 2.78 0 0 0
10/10/2011
2.82
 6,840 2.96 2.96 2.82 0 0 0
07/10/2011
2.96
 23,580 2.96 2.96 2.82 0 0 0
06/10/2011
2.92
 2,360 2.78 2.92 2.78 0 2,000 -0.0
05/10/2011
2.78
 15,250 2.85 2.85 2.78 0 0 0
04/10/2011
2.78
 54,420 2.75 2.89 2.75 0 0 0
03/10/2011
2.85
 20,990 2.89 2.92 2.85 0 0 0
30/09/2011
2.96
 28,930 2.92 3.03 2.92 0 0 0
29/09/2011
3.03
 27,350 3.03 3.03 2.92 0 0 0
28/09/2011
3.03
 17,440 2.99 3.03 2.96 0 11,040 -0.1
27/09/2011
2.96
 16,190 2.96 3.06 2.96 0 9,200 -0.1
26/09/2011
3.03
 2,070 3.06 3.06 2.99 0 0 0
23/09/2011
3.06
 17,540 2.99 3.10 2.96 0 0 0
22/09/2011
3.10
 26,810 2.96 3.10 2.96 0 0 0
21/09/2011
2.96
 18,270 3.03 3.03 2.96 0 0 0
20/09/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
20/09/2011
2.92
 70,790 3.03 3.03 2.89 0 0 0
19/09/2011
2.89
 18,780 3.08 3.08 2.89 0 0 0
16/09/2011
2.95
 48,920 3.08 3.08 2.95 0 600 -0.0
15/09/2011
3.08
 60,800 3.05 3.08 3.05 0 5,330 -0.0
14/09/2011
3.18
 72,500 3.35 3.35 3.18 0 0 0
13/09/2011
3.35
 57,170 3.41 3.41 3.28 0 5,000 -0.1
12/09/2011
3.28
 130,250 3.28 3.28 3.22 850 0 0.0
09/09/2011
3.15
 69,730 3.02 3.15 3.02 0 0 0
08/09/2011
3.02
 119,960 3.05 3.05 3.02 0 0 0
07/09/2011
2.92
 72,310 2.85 2.92 2.85 0 0 0
06/09/2011
2.79
 26,880 2.82 2.85 2.79 0 0 0
05/09/2011
2.82
 28,610 2.85 2.85 2.82 0 25,000 -0.2
01/09/2011
2.92
 11,380 2.92 2.92 2.89 0 0 0
31/08/2011
2.92
 30,950 2.82 2.92 2.82 0 0 0
30/08/2011
2.85
 35,420 2.92 2.95 2.85 4,510 0 0.0
29/08/2011
2.82
 24,250 2.79 2.89 2.79 0 0 0
26/08/2011
2.79
 7,310 2.89 2.89 2.79 0 0 0
25/08/2011
2.82
 10,550 2.82 2.85 2.82 0 0 0
24/08/2011
2.79
 12,860 2.79 2.79 2.76 10 0 0.0
23/08/2011
2.79
 5,500 2.89 2.92 2.79 0 0 0
22/08/2011
2.89
 7,980 2.79 2.89 2.79 0 0 0
19/08/2011
2.79
 4,670 2.79 2.79 2.79 3,360 0 0.0
18/08/2011
2.85
 15,500 2.85 2.92 2.85 390 0 0.0
17/08/2011
2.85
 35,410 2.82 2.85 2.79 460 0 0.0
16/08/2011
2.79
 36,750 2.79 2.82 2.79 500 0 0.0
15/08/2011
2.79
 6,920 2.79 2.79 2.79 100 0 0.0
12/08/2011
2.79
 19,960 2.76 2.79 2.76 0 0 0
11/08/2011
2.72
 19,400 2.76 2.79 2.72 0 0 0
10/08/2011
2.79
 19,020 2.89 2.89 2.79 0 0 0
09/08/2011
2.79
 70,540 2.76 2.79 2.76 0 0 0
08/08/2011
2.79
 9,080 2.79 2.89 2.79 500 0 0.0
05/08/2011
2.82
 26,800 2.82 2.89 2.82 5,000 0 0.0
04/08/2011
2.92
 9,020 2.79 2.92 2.79 200 0 0.0
03/08/2011
2.82
 23,580 2.82 2.89 2.82 0 0 0
02/08/2011
2.82
 68,130 2.79 2.85 2.76 10,000 0 0.1
01/08/2011
2.82
 39,940 2.79 2.82 2.79 10,000 0 0.1
29/07/2011
2.82
 15,250 2.85 2.85 2.79 7,050 0 0.1
28/07/2011
2.82
 14,180 2.82 2.85 2.82 3,150 0 0.0
27/07/2011
2.82
 29,750 2.79 2.85 2.79 8,000 0 0.1
26/07/2011
2.79
 28,350 2.76 2.79 2.72 15,000 0 0.1
25/07/2011
2.76
 21,290 2.76 2.76 2.72 0 0 0
22/07/2011
2.76
 87,230 2.76 2.79 2.72 17,450 0 0.1
21/07/2011
2.72
 38,080 2.69 2.72 2.69 200 0 0.0
20/07/2011
2.72
 5,910 2.72 2.79 2.72 0 0 0
19/07/2011
2.76
 32,060 2.76 2.76 2.72 0 0 0
18/07/2011
2.76
 32,020 2.72 2.76 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |