CTCP Tập đoàn Công nghệ CMC (cmg)

17.50
-0.30
(-1.69%)
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
17.50
23.75
17.50
2 tháng
(2026-08-06) 		-3.95 -15.83% 5,289,900 -290,641 -6.6
17.50
24.95
17.50
3 tháng
(2026-07-07) 		-6.10 -22.51% 9,717,800 -586,441 -13.9
17.50
27.20
17.50
6 tháng
(2026-04-08) 		-8.30 -28.33% 26,279,100 -2,743,441 -73.9
17.50
29.45
17.50
12 tháng
(2025-10-10) 		-15.36 -42.25% 83,251,700 -4,855,041 -138.0
17.50
38.09
17.50
24 tháng
(2024-10-15) 		-21.59 -50.69% 429,157,700 -10,793,713 -653.6
17.50
48.16
17.50
36 tháng
(2023-10-23) 		-9.12 -30.29% 619,259,000 -9,439,160 -729.4
17.50
57.82
17.50
60 tháng
(2021-11-01) 		-6.35 -23.20% 658,568,100 -2,869,653 -412.5
17.50
57.82
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2012
1.93
 51,380 2.06 2.06 1.93 0 0 0
25/05/2012
2.02
 32,930 1.99 2.02 1.90 0 0 0
24/05/2012
1.93
 36,100 2.06 2.06 1.93 10,000 0 0.1
23/05/2012
2.02
 41,670 2.09 2.09 2.02 0 0 0
22/05/2012
2.12
 52,410 2.21 2.21 2.12 0 0 0
21/05/2012
2.21
 18,060 2.21 2.21 2.21 0 0 0
18/05/2012
2.12
 73,610 2.15 2.18 2.12 6,000 0 0.0
17/05/2012
2.21
 80,900 2.21 2.31 2.21 12,000 0 0.1
16/05/2012
2.31
 22,850 2.31 2.31 2.31 3,500 0 0.0
15/05/2012
2.40
 12,410 2.40 2.40 2.40 0 0 0
14/05/2012
2.50
 77,090 2.59 2.59 2.50 1,900 0 0.0
11/05/2012
2.62
 73,520 2.72 2.72 2.59 13,500 10 0.1
10/05/2012
2.69
 180,840 2.66 2.69 2.56 7,670 0 0.1
09/05/2012
2.56
 68,650 2.56 2.56 2.50 11,800 0 0.1
08/05/2012
2.47
 205,600 2.47 2.47 2.40 0 0 0
07/05/2012
2.37
 130,750 2.28 2.37 2.28 10 6,000 0.0
04/05/2012
2.28
 53,920 2.24 2.28 2.21 0 0 0
03/05/2012
2.28
 18,840 2.28 2.31 2.21 0 3,000 0.0
02/05/2012
2.28
 134,790 2.21 2.28 2.18 780 0 0.0
27/04/2012
2.18
 21,720 2.18 2.18 2.12 1,580 0 0.0
26/04/2012
2.15
 160 2.15 2.15 2.15 0 0 0
25/04/2012
2.18
 51,860 2.15 2.21 2.12 0 18,480 -0.1
24/04/2012
2.12
 8,420 2.15 2.15 2.12 0 0 0
23/04/2012
2.12
 19,010 2.09 2.12 2.06 0 0 0
20/04/2012
2.15
 9,710 2.18 2.21 2.15 0 0 0
19/04/2012
2.21
 7,400 2.24 2.24 2.15 0 0 0
18/04/2012
2.24
 10,670 2.18 2.24 2.15 0 0 0
17/04/2012
2.24
 39,300 2.15 2.24 2.15 0 0 0
16/04/2012
2.18
 16,880 2.18 2.21 2.18 0 2,000 0.0
13/04/2012
2.18
 22,250 2.12 2.18 2.12 0 0 0
12/04/2012
2.12
 13,080 2.12 2.15 2.09 0 0 0
11/04/2012
2.12
 9,540 2.15 2.15 2.12 3,000 0 0.0
10/04/2012
2.15
 16,820 2.15 2.15 2.09 0 0 0
09/04/2012
2.15
 1,440 2.15 2.15 2.09 300 0 0.0
06/04/2012
2.15
 12,250 2.12 2.15 2.12 0 0 0
05/04/2012
2.12
 10,210 2.12 2.12 2.12 0 0 0
04/04/2012
2.12
 29,670 2.12 2.12 2.06 0 0 0
03/04/2012
2.09
 500 2.12 2.12 2.09 0 0 0
30/03/2012
2.06
 65,000 2.12 2.12 2.06 0 0 0
29/03/2012
2.15
 13,720 2.15 2.15 2.06 0 0 0
28/03/2012
2.15
 5,630 2.18 2.18 2.12 1,620 0 0.0
27/03/2012
2.18
 11,820 2.21 2.21 2.12 4,000 0 0.0
26/03/2012
2.18
 17,120 2.21 2.21 2.09 0 0 0
23/03/2012
2.12
 42,040 2.06 2.12 2.06 0 0 0
22/03/2012
2.02
 15,890 2.06 2.09 2.02 0 0 0
21/03/2012
2.12
 24,650 2.09 2.12 2.06 10,000 0 0.1
20/03/2012
2.09
 8,610 2.09 2.09 2.06 0 0 0
19/03/2012
2.09
 20,200 2.12 2.12 2.09 6,000 0 0.0
16/03/2012
2.12
 10,910 2.06 2.12 1.99 2,530 0 0.0
15/03/2012
2.09
 71,570 1.99 2.12 1.99 0 34,980 -0.2
14/03/2012
2.09
 13,480 2.09 2.09 2.09 0 0 0
13/03/2012
2.06
 8,920 2.02 2.06 1.99 0 0 0
12/03/2012
1.96
 19,370 1.96 2.02 1.93 1,000 0 0.0
09/03/2012
2.02
 19,960 2.02 2.06 1.93 1,000 0 0.0
08/03/2012
2.02
 24,260 2.12 2.12 2.02 0 0 0
07/03/2012
2.12
 27,710 2.18 2.21 2.09 8,500 0 0.1
06/03/2012
2.15
 34,280 2.31 2.31 2.15 0 0 0
05/03/2012
2.24
 55,400 2.15 2.24 2.15 1,000 0 0.0
02/03/2012
2.15
 10,370 2.12 2.15 2.12 0 0 0
01/03/2012
2.09
 7,480 2.06 2.12 2.06 0 0 0
29/02/2012
2.06
 33,740 2.06 2.15 2.06 0 0 0
28/02/2012
2.12
 15,340 2.24 2.24 2.12 0 0 0
27/02/2012
2.21
 7,590 2.15 2.21 2.15 0 0 0
24/02/2012
2.18
 34,690 2.18 2.18 2.12 3,700 0 0.0
23/02/2012
2.12
 32,150 2.09 2.12 1.96 10 0 0.0
22/02/2012
2.02
 11,630 1.93 2.02 1.93 40 0 0.0
21/02/2012
2.02
 28,320 2.02 2.02 1.99 0 0 0
20/02/2012
1.99
 10,930 1.96 1.99 1.96 4,000 0 0.0
17/02/2012
1.96
 6,050 1.93 1.96 1.93 1,050 0 0.0
16/02/2012
1.96
 2,290 1.87 1.96 1.87 0 0 0
15/02/2012
1.96
 4,000 1.96 1.96 1.93 0 0 0
14/02/2012
1.96
 5,960 1.90 1.96 1.87 0 0 0
13/02/2012
1.93
 3,250 1.93 1.93 1.90 0 0 0
10/02/2012
1.93
 9,320 1.96 1.96 1.90 6,000 0 0.0
09/02/2012
1.93
 8,580 1.87 1.93 1.87 5,000 0 0.0
08/02/2012
1.96
 10,600 1.90 1.96 1.90 9,360 0 0.1
07/02/2012
1.90
 3,800 1.90 1.90 1.90 0 0 0
06/02/2012
1.90
 4,760 1.87 1.90 1.87 0 0 0
03/02/2012
1.87
 47,650 1.93 1.96 1.83 8,940 0 0.1
02/02/2012
1.93
 5,480 1.87 1.93 1.87 4,060 0 0.0
01/02/2012
1.90
 21,480 1.80 1.90 1.80 0 0 0
31/01/2012
1.87
 16,760 1.80 1.87 1.74 0 530 0.0
30/01/2012
1.80
 2,000 1.90 1.90 1.80 300 0 0.0
20/01/2012
1.90
 15,200 1.87 1.90 1.87 0 0 0
19/01/2012
1.87
 9,210 1.87 1.87 1.83 0 0 0
18/01/2012
1.83
 11,200 1.80 1.83 1.80 400 0 0.0
17/01/2012
1.77
 18,000 1.77 1.80 1.77 0 0 0
16/01/2012
1.83
 3,400 1.83 1.83 1.83 900 0 0.0
13/01/2012
1.83
 5,000 1.83 1.83 1.83 5,000 0 0.0
12/01/2012
1.83
 10,500 1.83 1.83 1.77 0 3,370 0.0
11/01/2012
1.83
 26,600 1.74 1.83 1.71 2,100 0 0.0
10/01/2012
1.77
 17,980 1.74 1.77 1.74 0 0 0
09/01/2012
1.80
 14,100 1.74 1.80 1.74 170 0 0.0
06/01/2012
1.80
 12,040 1.80 1.80 1.74 0 0 0
05/01/2012
1.80
 5,000 1.74 1.80 1.74 0 0 0
04/01/2012
1.80
 7,700 1.83 1.83 1.80 0 0 0
03/01/2012
1.90
 5,220 1.99 1.99 1.87 0 0 0
30/12/2011
1.90
 1,320 1.90 1.90 1.80 0 0 0
29/12/2011
1.90
 820 1.90 1.93 1.90 0 0 0
28/12/2011
1.93
 8,010 1.90 1.93 1.83 0 0 0

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