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
(2025-11-18) 		-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)
06/10/2022
30.07
 27,900 31.09 31.69 30.03 2,863 6,300 -0.1
05/10/2022
31.37
 28,500 31.73 32.15 30.81 2,024 13,500 -0.5
04/10/2022
30.63
 67,400 30.03 30.88 30.03 25,620 1,900 1.0
03/10/2022
30.03
 126,800 32.29 32.29 30.03 8,800 4,100 0.2
30/09/2022
32.29
 68,700 31.44 32.36 30.70 9,438 3,300 0.3
29/09/2022
31.44
 182,100 32.64 33.77 31.44 10,400 10,000 0.0
28/09/2022
32.71
 75,700 33.49 33.77 32.71 4,400 2,300 0.1
27/09/2022
34.12
 75,600 32.43 34.12 32.43 5,400 797 0.2
26/09/2022
33.49
 186,700 35.96 35.96 33.28 12,500 1,362 0.5
23/09/2022
35.67
 71,800 35.96 36.10 35.25 7,800 5,408 0.1
22/09/2022
35.89
 124,800 35.39 35.96 35.18 4,100 3,900 0.0
21/09/2022
35.89
 59,400 36.80 36.80 35.74 2,800 18,700 -0.8
20/09/2022
36.66
 154,900 36.24 37.01 35.67 99,600 6,100 4.9
19/09/2022
36.31
 160,000 37.30 37.37 35.32 5,251 4,690 0.0
16/09/2022
37.23
 243,500 38.07 38.64 36.59 37,200 39,121 -0.1
15/09/2022
37.37
 255,800 35.96 37.37 35.46 64,500 14,561 1.8
14/09/2022
35.67
 129,300 35.89 35.89 34.97 50,519 14,100 0.1
13/09/2022
35.89
 188,400 35.60 37.08 35.60 18,900 18,713 0.1
12/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2462 (Volume + 24.62%, Ratio=0.25)
12/09/2022
35.25
 318,700 34.23 35.25 33.17 122,236 1,061 1.8
09/09/2022
32.99
 173,700 32.68 32.99 32.33 29,500 2,300 1.8
08/09/2022
32.53
 205,600 33.09 33.15 32.17 41,600 1,000 2.6
07/09/2022
32.33
 377,900 33.30 33.30 32.17 49,600 7,700 2.6
06/09/2022
33.15
 560,600 31.10 33.15 31.04 44,500 19,900 1.6
05/09/2022
30.99
 1,300,600 30.69 31.10 30.12 307,700 7,300 18.2
31/08/2022
30.23
 832,900 30.99 31.25 30.07 8,000 10,600 -0.2
30/08/2022
31.51
 365,800 31.30 32.17 30.99 29,400 2,800 1.6
29/08/2022
31.20
 112,700 30.74 31.25 30.33 7,500 300 0.4
26/08/2022
30.74
 238,600 31.35 31.76 30.48 33,500 8,500 1.5
25/08/2022
31.71
 219,400 32.79 32.79 31.51 5,100 13,000 -0.5
24/08/2022
32.79
 67,000 34.12 34.22 32.79 4,000 100 0.2
23/08/2022
34.12
 68,800 33.45 34.27 33.45 30,700 7,300 1.6
22/08/2022
34.32
 55,300 33.96 34.58 33.66 29,100 21,200 0.5
19/08/2022
34.73
 46,800 35.09 35.09 34.32 5,300 8,500 -0.2
18/08/2022
35.35
 102,100 34.58 35.86 34.32 16,200 17,200 -0.1
17/08/2022
34.58
 38,300 34.32 34.68 34.07 1,900 7,400 -0.4
16/08/2022
34.68
 91,600 34.12 34.68 34.12 3,000 21,100 -1.2
15/08/2022
34.43
 101,700 32.38 34.43 32.38 25,600 49,200 -1.6
12/08/2022
32.84
 80,700 31.66 33.09 31.66 600 6,000 -0.3
11/08/2022
31.97
 93,000 31.71 32.38 31.71 42,200 1,000 2.6
10/08/2022
31.71
 40,600 31.81 32.02 31.71 400 5,000 -0.3
09/08/2022
32.27
 57,000 31.97 32.27 31.51 9,300 20,300 -0.7
08/08/2022
32.02
 28,300 31.25 32.02 31.25 700 15,000 -0.9
05/08/2022
32.02
 44,100 31.51 32.02 30.84 1,400 26,700 -1.6
04/08/2022
32.12
 39,400 30.74 32.27 30.74 10,500 21,800 -0.7
03/08/2022
31.25
 31,600 30.58 31.71 30.33 3,800 1,100 0.2
02/08/2022
31.76
 18,800 31.76 31.76 31.04 3,600 9,100 -0.3
01/08/2022
31.61
 27,100 30.74 31.61 30.74 600 1,700 -0.1
29/07/2022
30.17
 4,800 30.17 30.17 29.97 1,400 1,100 0.0
28/07/2022
29.87
 17,700 29.82 30.64 29.82 900 14,900 -0.8
27/07/2022
30.43
 63,400 29.71 30.48 29.71 2,000 33,500 -1.9
26/07/2022
30.02
 8,300 29.05 30.02 29.05 5,000 2,500 0.1
25/07/2022
30.17
 13,200 29.20 30.17 29.00 5,300 5,100 0.0
22/07/2022
29.20
 4,200 29.71 29.97 29.20 6,900 1,200 -0.1
21/07/2022
30.23
 26,600 29.97 30.23 29.41 2,900 9,800 -0.4
20/07/2022
30.17
 23,400 29.71 30.69 29.71 20,900 1,300 1.2
19/07/2022
29.71
 22,900 29.97 29.97 29.05 12,900 9,900 0.2
18/07/2022
30.23
 9,300 30.58 30.58 28.89 2,500 2,300 0.0
15/07/2022
30.07
 31,000 29.87 30.17 28.69 7,400 200 0.4
14/07/2022
30.48
 18,000 30.43 30.74 29.15 16,800 2,400 0.9
13/07/2022
30.43
 4,900 30.58 30.58 29.05 100 1,000 -0.1
12/07/2022
29.97
 13,800 29.10 29.97 28.48 3,700 2,200 0.1
11/07/2022
29.10
 31,600 29.20 29.25 28.48 12,100 2,900 0.5
08/07/2022
29.20
 7,300 29.20 29.20 28.89 10,900 6,300 0.5
07/07/2022
29.20
 20,200 29.71 29.71 28.18 5,700 6,400 -0.0
06/07/2022
29.10
 15,100 27.97 29.46 27.92 2,100 5,700 -0.2
05/07/2022
29.61
 16,600 30.17 30.17 28.28 2,600 1,100 0.1
04/07/2022
29.97
 40,100 31.66 31.66 29.56 6,500 16,200 -0.6
01/07/2022
31.76
 45,100 29.87 31.76 28.07 11,600 3,100 0.5
30/06/2022
29.97
 21,600 30.17 30.17 28.84 20,600 1,900 1.1
29/06/2022
30.12
 9,000 30.74 30.74 29.82 5,100 700 0.3
28/06/2022
30.69
 36,500 30.74 30.74 28.94 12,200 24,000 -0.7
27/06/2022
30.69
 48,300 29.46 30.74 29.46 33,100 1,100 1.9
24/06/2022
29.71
 26,100 28.18 29.71 27.82 10,700 200 0.6
23/06/2022
28.18
 30,100 28.53 28.53 27.66 6,900 1,200 0.3
22/06/2022
28.59
 12,600 28.18 29.71 28.07 3,200 600 0.1
21/06/2022
28.33
 33,400 28.38 29.41 27.82 12,000 21,000 -0.5
20/06/2022
28.33
 8,400 29.35 29.35 28.28 2,100 2,100 0.0
17/06/2022
29.35
 18,300 28.74 29.51 28.64 10,500 1,800 0.5
16/06/2022
29.82
 16,800 30.64 30.64 28.69 6,500 3,400 0.2
15/06/2022
28.69
 20,300 28.69 28.89 27.82 2,500 3,700 -0.1
14/06/2022
29.25
 13,900 29.61 29.61 28.43 4,800 1,200 0.2
13/06/2022
29.46
 66,700 29.82 29.82 28.59 29,300 600 1.7
10/06/2022
30.69
 40,800 31.10 31.20 30.17 25,700 11,200 0.9
09/06/2022
31.25
 18,900 31.40 31.40 30.89 2,300 2,300 0
08/06/2022
31.15
 30,900 30.74 31.15 30.58 3,200 200 0.2
07/06/2022
30.74
 43,900 30.23 30.94 30.02 29,300 1,800 1.7
06/06/2022
30.94
 26,000 31.25 31.30 30.23 6,600 10,500 -0.2
03/06/2022
31.25
 79,500 30.17 31.25 29.25 28,400 3,600 1.5
02/06/2022
30.17
 29,100 29.76 30.23 28.84 4,900 12,200 -0.4
01/06/2022
29.87
 31,600 30.84 30.84 29.71 12,400 1,300 0.6
31/05/2022
30.84
 39,700 31.04 31.10 30.12 4,300 1,800 0.2
30/05/2022
31.15
 321,700 31.25 31.35 30.74 309,800 289,600 1.2
27/05/2022
31.15
 52,700 30.23 31.20 30.07 32,600 1,600 1.9
26/05/2022
30.23
 245,900 30.23 30.64 28.12 158,500 175,100 -1.0
25/05/2022
30.23
 73,200 27.61 30.23 27.61 58,000 6,900 3.0
24/05/2022
28.59
 64,900 28.33 29.15 27.41 6,900 48,700 -2.3
23/05/2022
29.46
 24,400 29.97 29.97 28.18 16,200 1,400 0.9
20/05/2022
29.97
 85,500 29.10 29.97 27.05 30,300 7,600 1.3
19/05/2022
28.84
 187,000 30.17 30.17 28.12 57,100 180,500 -6.9
18/05/2022
30.23
 19,800 29.76 30.23 29.20 12,000 2,900 0.5

Chính sách bảo mật | Điều khoản sử dụng |