CTCP Tập đoàn Công nghệ CMC (cmg)

35.35
-0.45
(-1.26%)
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) 		-3.05 -7.90% 6,356,000 -449,800 -16.7
35.10
38.65
35.80
2 tháng
(2025-10-20) 		-1.45 -3.92% 21,005,500 -266,900 -8.2
35.10
41.90
35.80
3 tháng
(2025-09-18) 		-5.95 -14.34% 31,412,400 -690,900 -25.1
35.10
41.90
35.80
6 tháng
(2025-06-20) 		-0.65 -1.80% 143,471,100 4,729,037 223.2
35.10
45.95
35.80
12 tháng
(2024-12-23) 		-14.72 -29.28% 270,911,500 6,106,235 306.9
28.85
50.36
35.80
24 tháng
(2023-12-28) 		-1.57 -4.22% 558,201,500 -10,655,892 -735.7
28.85
63.60
35.80
36 tháng
(2023-01-03) 		6.29 21.50% 578,741,900 -5,511,571 -509.3
27.71
63.60
35.80
60 tháng
(2021-01-12) 		17.31 94.95% 624,394,800 -116,011 -237.0
14.57
63.60
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2023
28.52
 11,300 28.87 28.87 28.20 1,110 5,143 -0.2
01/03/2023
28.84
 20,600 28.13 28.84 28.13 400 1,100 -0.0
28/02/2023
28.62
 44,600 28.31 28.91 27.50 30,500 3,514 1.1
27/02/2023
28.13
 20,400 27.57 28.48 27.18 400 8,532 -0.3
24/02/2023
28.59
 19,000 29.19 29.19 28.02 1,500 5,600 -0.2
23/02/2023
28.84
 45,600 28.17 28.84 27.85 300 757 -0.0
22/02/2023
28.20
 97,600 28.62 28.87 28.20 4,900 6,700 -0.1
21/02/2023
29.54
 12,900 29.05 29.89 29.05 3,100 522 0.1
20/02/2023
29.54
 44,300 29.15 29.54 28.69 7,800 3,500 0.2
17/02/2023
29.08
 37,800 28.45 29.08 28.45 2,700 600 0.1
16/02/2023
29.12
 13,500 29.33 29.33 28.27 1,250 100 0.0
15/02/2023
29.33
 26,700 28.45 29.47 28.38 4,900 4,400 0.0
14/02/2023
29.54
 21,100 29.54 29.54 28.20 3,000 989 0.1
13/02/2023
29.54
 36,100 28.38 29.54 27.67 3,300 1,200 0.1
10/02/2023
29.26
 18,000 29.54 29.54 28.34 1,400 3,201 -0.1
09/02/2023
29.58
 13,800 29.58 29.89 29.40 3,940 600 0.1
08/02/2023
29.58
 32,100 29.93 29.96 28.41 4,603 3,100 0.1
07/02/2023
29.12
 117,100 29.61 30.32 29.12 118 1,057 -0.0
06/02/2023
29.96
 11,800 30.28 30.32 29.61 900 2,600 -0.1
03/02/2023
30.32
 40,200 29.61 30.32 29.51 17,700 7,200 0.5
02/02/2023
29.89
 42,700 28.34 30.21 28.31 4,500 500 0.2
01/02/2023
29.33
 46,800 29.68 30.53 29.15 16,700 923 0.7
31/01/2023
30.39
 54,200 30.32 30.39 29.26 10,307 6,390 0.2
30/01/2023
30.32
 34,300 30.67 30.95 29.93 12,663 3,000 0.4
27/01/2023
30.67
 192,500 29.61 30.67 29.61 163,087 24,100 6.0
19/01/2023
29.33
 61,400 28.87 29.54 28.38 18,800 100 0.8
18/01/2023
28.91
 54,400 28.55 28.91 28.34 24,000 800 1.0
17/01/2023
28.55
 14,800 28.59 28.59 28.06 3,200 3,800 -0.0
16/01/2023
28.41
 7,400 28.55 28.55 27.64 600 100 0.0
13/01/2023
28.38
 77,900 27.78 28.91 27.78 70,500 14,100 2.3
12/01/2023
28.55
 21,800 28.76 28.76 27.71 3,000 100 0.1
11/01/2023
28.80
 102,700 28.94 28.94 27.50 3,900 2,000 0.1
10/01/2023
29.19
 66,700 29.61 29.65 27.85 44,700 4,376 1.7
09/01/2023
28.20
 78,500 28.84 28.84 27.35 13,100 1,700 0.5
06/01/2023
28.87
 39,900 29.26 29.26 27.99 19,300 0 0.8
05/01/2023
29.05
 62,800 28.87 29.05 28.34 26,500 1,400 1.0
04/01/2023
28.98
 40,700 29.58 29.58 27.21 18,000 1,400 0.7
03/01/2023
29.26
 74,900 27.50 29.26 27.50 31,800 1,900 1.2
30/12/2022
28.20
 121,400 26.83 28.20 25.73 100,000 7,000 3.7
29/12/2022
27.43
 21,500 25.38 27.43 25.38 9,400 700 0.3
28/12/2022
26.79
 27,900 27.00 27.00 26.44 4,200 21,200 -0.6
27/12/2022
26.93
 37,800 26.02 27.43 26.02 11,200 19,700 -0.3
26/12/2022
26.02
 40,200 27.50 27.50 26.02 1,700 4,450 -0.1
23/12/2022
27.50
 6,600 27.60 27.60 27.35 2,600 1,200 0.1
22/12/2022
27.53
 13,800 27.50 28.20 26.97 6,200 0 0.2
21/12/2022
26.83
 106,500 27.07 27.07 26.02 55,600 203 2.1
20/12/2022
27.07
 46,300 26.93 27.39 26.09 700 5,300 -0.2
19/12/2022
27.92
 27,600 27.50 27.92 27.39 7,700 8,700 -0.0
16/12/2022
27.92
 19,400 28.06 28.06 27.50 9,400 200 0.4
15/12/2022
28.06
 31,400 28.17 28.17 27.28 4,400 2,900 0.1
14/12/2022
27.99
 29,600 27.64 28.52 27.50 3,700 2,800 0.0
13/12/2022
28.24
 27,500 28.76 28.76 27.50 100 700 -0.0
12/12/2022
28.48
 16,800 29.19 29.19 27.71 12,700 159 0.5
09/12/2022
28.20
 50,500 28.55 28.55 27.78 29,200 4,900 1.0
08/12/2022
28.76
 36,300 27.88 28.80 27.88 7,900 900 0.3
07/12/2022
27.88
 26,800 28.02 28.06 27.50 10,700 2,644 0.3
06/12/2022
28.20
 37,500 29.05 29.05 27.99 10,300 901 0.4
05/12/2022
29.05
 62,600 29.61 29.61 28.69 22,400 8,115 0.6
02/12/2022
29.61
 102,200 29.26 29.61 27.85 74,430 500 3.1
01/12/2022
28.91
 97,900 29.26 29.47 28.69 68,900 2,000 2.7
30/11/2022
29.05
 132,600 28.13 29.05 27.64 91,500 5,200 3.6
29/11/2022
27.85
 96,100 26.65 27.85 26.61 76,100 1,785 2.9
28/11/2022
26.65
 37,100 26.58 26.79 25.80 19,100 1,909 0.6
25/11/2022
25.80
 33,600 25.87 25.87 24.78 27,800 4,102 0.9
24/11/2022
25.52
 23,600 24.04 25.52 24.04 2,400 6,900 -0.2
23/11/2022
24.96
 42,100 25.35 25.84 24.04 15,400 1,600 0.5
22/11/2022
25.35
 76,800 25.20 26.09 24.39 58,400 15,500 1.5
21/11/2022
25.17
 8,800 25.20 25.24 24.46 6,500 1,100 0.2
18/11/2022
25.20
 36,700 25.70 25.70 24.32 7,500 3,617 0.1
17/11/2022
25.24
 97,400 24.61 25.84 24.61 81,500 8,900 2.6
16/11/2022
24.53
 191,300 22.21 24.53 21.36 92,400 15,700 2.7
15/11/2022
22.95
 172,400 24.64 24.64 22.95 114,800 6,300 3.5
14/11/2022
24.68
 93,900 24.68 24.68 23.02 70,500 1,987 2.4
11/11/2022
24.68
 222,100 25.31 25.31 24.32 205,600 5,800 7.0
10/11/2022
23.94
 167,600 25.31 25.35 23.23 105,200 6,500 3.4
09/11/2022
24.96
 167,700 23.97 25.03 23.90 119,200 979 4.2
08/11/2022
23.41
 85,300 22.60 23.62 22.56 62,200 5,254 1.9
07/11/2022
22.56
 266,300 24.25 24.25 22.49 54,700 10,200 1.4
04/11/2022
24.18
 282,400 25.31 25.38 24.18 151,800 110,596 1.4
03/11/2022
25.98
 116,100 26.79 26.79 25.38 13,600 19,600 -0.2
02/11/2022
27.11
 128,900 26.76 27.11 25.38 4,000 5,320 -0.1
01/11/2022
27.14
 42,000 27.67 27.67 26.79 0 5,800 -0.2
31/10/2022
27.67
 54,500 26.93 27.81 26.16 8,300 1,200 0.3
28/10/2022
27.92
 34,800 28.02 28.17 26.79 2,300 17,411 -0.6
27/10/2022
28.02
 74,100 27.85 28.06 27.00 24,000 2,900 0.8
26/10/2022
27.78
 29,900 28.10 28.10 27.25 11,500 3,600 0.3
25/10/2022
27.50
 93,200 27.25 27.50 25.03 53,300 35,100 0.7
24/10/2022
26.79
 125,000 28.55 28.55 26.44 17,200 13,300 0.2
21/10/2022
28.41
 58,500 28.91 28.91 27.64 11,400 4,000 0.3
20/10/2022
28.84
 18,400 29.12 29.12 28.41 9,200 1,700 0.3
19/10/2022
28.84
 125,500 28.91 29.05 28.41 80,900 3,900 3.1
18/10/2022
28.41
 93,300 28.91 28.91 27.81 3,400 11,000 -0.3
17/10/2022
28.20
 118,300 28.20 28.20 27.35 5,200 7,500 -0.1
14/10/2022
28.48
 66,100 30.46 30.46 28.27 19,610 1,900 0.7
13/10/2022
29.54
 170,800 29.54 29.54 27.25 103,500 8,500 4.0
12/10/2022
28.62
 54,400 27.21 28.62 27.07 8,314 5,200 0.1
11/10/2022
27.21
 200,100 29.54 29.54 27.21 107,500 23,600 3.2
10/10/2022
29.26
 105,200 26.30 29.26 26.30 60,100 43,300 0.7
07/10/2022
27.99
 218,000 30.07 30.07 27.99 25,400 4,400 0.8
06/10/2022
30.07
 27,900 31.09 31.69 30.03 2,863 6,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |