CTCP Tập đoàn Công nghệ CMC (cmg)

33.30
-2.50
(-6.98%)
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
(2025-03-05) 		-8.20 -18.64% 17,048,800 398,565 16.3
33.30
44.60
33.30
2 tháng
(2025-02-03) 		-9.05 -20.18% 37,855,800 1,306,211 57.2
33.30
45.80
33.30
3 tháng
(2025-01-06) 		-13.20 -26.94% 54,311,300 1,324,220 57.8
33.30
49
33.30
6 tháng
(2024-10-07) 		-9.43 -20.84% 176,298,400 -12,792,016 -718.2
33.30
52.97
33.30
12 tháng
(2024-04-09) 		-7.44 -17.21% 337,336,800 -19,311,675 -1,144.0
33.30
63.60
33.30
24 tháng
(2023-04-17) 		6.29 21.34% 374,781,800 -11,211,107 -796.6
28.55
63.60
33.30
36 tháng
(2022-04-20) 		-0.06 -0.17% 395,123,100 -7,018,663 -607.6
22.56
63.60
33.30
60 tháng
(2020-05-04) 		22.89 177.29% 435,613,770 -4,146,233 -463.1
12.45
63.60
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
33.30
 1,840,500 33.30 33.80 33.30 29,700 171,600 -4.7
03/04/2025
35.80
 903,700 35.80 37.80 35.80 13,900 61,300 -1.7
02/04/2025
38.45
 332,200 38.60 38.90 38.10 25,780 149,700 -4.8
01/04/2025
38.55
 450,200 38.15 38.70 38.15 272,620 43,500 8.8
31/03/2025
38
 793,900 39 39 37.50 33,710 7,368 1.0
28/03/2025
39.30
 257,400 39.95 39.95 39.30 9,900 17,500 -0.3
27/03/2025
39.95
 662,200 39.50 40.20 39.15 118,200 46,700 2.8
26/03/2025
39.70
 1,406,100 41.05 41.05 39.40 29,400 147,016 -4.8
25/03/2025
41.05
 447,500 41.25 41.40 41.05 0 0 0
24/03/2025
41.20
 358,900 41.50 41.80 41.05 6,200 95,700 -3.7
21/03/2025
41.50
 476,100 41.15 41.75 41.15 0 0 0
20/03/2025
41.15
 574,100 41.15 41.60 40.65 104,600 8,397 4.0
19/03/2025
41.15
 572,000 41.80 41.90 41.10 124,825 30,600 3.9
18/03/2025
41.70
 563,800 41.05 41.90 41.05 225,930 5,399 9.2
17/03/2025
41.10
 585,700 41.75 41.85 41.05 27,700 6,600 0.9
14/03/2025
41.50
 1,205,300 42.80 42.80 41.30 104,697 30,060 3.2
13/03/2025
42.45
 843,900 42.50 43.40 42.40 29,800 14,200 0.7
12/03/2025
42.25
 1,808,600 43.10 43.35 42.25 103,700 92,000 0.5
11/03/2025
43.10
 1,602,500 43.05 43.30 42.95 92,800 48,976 1.9
10/03/2025
43.95
 910,000 44.50 44.50 43.90 12,100 145,498 -5.9
07/03/2025
44.35
 596,200 44.80 44.85 44.30 9,200 4,862 0.2
06/03/2025
44.60
 1,053,600 44.15 44.80 44 41,700 146,401 -4.6
05/03/2025
44
 644,900 44.15 44.65 44 119,500 5,920 5.0
04/03/2025
44.15
 1,093,200 44.15 44.25 43.85 94,800 47,895 2.1
03/03/2025
44.35
 646,400 44.40 44.80 44.30 19,630 25,200 -0.2
28/02/2025
44.40
 793,900 44.45 44.65 44.25 75,500 16,623 2.6
27/02/2025
44.45
 526,300 44.90 44.90 44.30 2,400 500 0.1
26/02/2025
44.60
 952,600 44.25 45 44.20 43,500 81,393 -1.7
25/02/2025
44.20
 939,900 44.30 44.60 44 100 14,500 -0.6
24/02/2025
44.15
 1,668,600 44.70 44.70 44 7,300 138,500 -5.8
21/02/2025
44.70
 880,000 45 45 44.55 52,200 18,100 1.5
20/02/2025
44.90
 676,700 45.35 45.45 44.85 37,000 22,700 0.6
19/02/2025
45.25
 1,060,600 44.65 45.30 44.50 287,600 59,405 10.3
18/02/2025
44.60
 590,500 44.60 44.90 44.50 5,000 3,863 0.1
17/02/2025
44.55
 917,400 45 45 44.55 68,500 23,450 2.0
14/02/2025
45
 811,200 45.60 45.60 45 25,330 14,400 0.5
13/02/2025
45.25
 564,500 45.50 45.50 45 105,301 0 4.8
12/02/2025
45.35
 862,700 44.80 45.75 44.80 97,769 7,000 4.1
11/02/2025
44.65
 800,400 44.30 44.85 44.15 201,100 29,100 7.6
10/02/2025
44.05
 1,854,100 44.95 44.95 44.05 41,700 87,500 -2.0
07/02/2025
44.95
 928,400 45.20 45.30 44.95 98,000 12,100 3.9
06/02/2025
45.20
 745,500 46 46.10 45 7,400 52,400 -2.1
05/02/2025
45.80
 773,100 45.60 46 45.35 226,900 13,079 9.8
04/02/2025
45.40
 794,800 45.20 45.50 45.05 25,700 9,114 0.7
03/02/2025
44.85
 1,926,200 44.30 45.55 44.30 75,325 13,587 2.8
24/01/2025
47.10
 730,300 47.60 47.90 46.90 6,100 4,700 0.1
23/01/2025
47.50
 882,600 47 48.20 46.80 43,900 32,200 0.5
22/01/2025
46.40
 544,400 47 47.35 46.40 500 5,300 -0.2
21/01/2025
46.95
 670,000 46.65 47.45 46.65 46,100 17,741 1.3
20/01/2025
46.60
 674,100 47.80 47.80 46.60 11,100 54,800 -2.1
17/01/2025
47.45
 1,356,800 46.10 47.50 46 27,500 59,700 -1.5
16/01/2025
46.10
 956,900 45.80 46.40 45.50 6,121 68,000 -2.8
15/01/2025
45.10
 466,800 45.20 45.30 45 28,327 6,900 1.0
14/01/2025
44.80
 585,600 45.30 45.45 44.80 52,600 22,824 1.3
13/01/2025
44.80
 1,582,000 44.30 44.90 43.90 210,802 11,352 8.8
10/01/2025
44.65
 1,784,100 46 46.40 44.65 20,620 108,300 -4.0
09/01/2025
46
 1,644,800 47.30 47.45 46 75,422 205,800 -6.0
08/01/2025
47.20
 1,772,800 48.25 48.25 47 8,000 4,300 0.2
07/01/2025
48.15
 1,654,200 49.10 49.30 48 130,134 12,800 5.8
06/01/2025
49
 1,150,100 49.40 49.75 48.50 38,500 73,000 -1.7
03/01/2025
49.35
 1,894,600 49.30 50.40 49.25 3,100 4,508 -0.1
02/01/2025
49.30
 513,000 49.50 49.50 49 8,190 104,754 -4.7
31/12/2024
49.25
 957,300 49.30 49.85 48.95 4,100 5,800 -0.1
30/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
30/12/2024
49.10
 963,700 49 49.50 49 1,500 165,390 -8.1
27/12/2024
48.56
 3,243,500 49.73 49.91 48.47 28,201 24,900 0.2
26/12/2024
49.91
 1,404,500 50.81 50.81 49.91 44,700 900 2.5
25/12/2024
50.36
 2,060,100 50.27 50.99 49.91 208,200 25,200 10.2
24/12/2024
49.55
 2,269,700 50.27 50.63 49.28 110,000 178,662 -3.8
23/12/2024
50.27
 2,381,700 51.08 51.26 50.09 72,300 92,614 -1.2
20/12/2024
50.90
 2,137,600 51.17 51.62 50.72 17,300 44,828 -1.6
19/12/2024
50.90
 2,980,500 49.55 51.08 49.10 298,600 37,414 14.6
18/12/2024
50.09
 1,389,800 49.64 50.27 49.64 88,100 10,126 4.3
17/12/2024
49.55
 1,094,200 50.18 50.36 49.37 16,500 419,442 -22.2
16/12/2024
50.18
 1,834,400 49.10 50.27 48.83 94,600 588,500 -27.0
13/12/2024
48.83
 3,117,200 49.82 50.09 48.83 26,300 578,600 -30.4
12/12/2024
50.18
 2,565,600 51.44 51.89 50.18 65,800 570,300 -28.4
11/12/2024
51.35
 2,240,000 51.26 52.61 50.99 99,900 572,522 -27.1
10/12/2024
50.99
 2,964,300 51.08 51.44 50.09 60,100 180,256 -6.8
09/12/2024
51.08
 2,717,300 52.61 52.70 50.99 17,100 609,400 -33.9
06/12/2024
52.16
 2,863,800 52.79 53.51 51.71 94,257 172,800 -4.6
05/12/2024
51.35
 3,679,000 50.99 52.07 50.09 214,800 61,200 8.7
04/12/2024
50.90
 2,940,000 52.52 52.52 50.90 91,200 681,500 -33.8
03/12/2024
52.52
 4,352,000 50.81 53.78 50.63 263,300 516,526 -15.0
02/12/2024
50.72
 1,717,700 51.98 51.98 50.27 56,400 57,900 -0.1
29/11/2024
51.17
 3,612,300 49.19 51.80 49.19 202,900 231,587 -1.5
28/11/2024
49.01
 2,215,200 49.10 50 48.47 118,000 499,000 -20.6
27/11/2024
48.65
 2,365,300 47.93 49.28 47.57 213,700 536,148 -17.4
26/11/2024
48.02
 1,732,100 47.48 48.29 46.85 171,900 536,300 -19.2
25/11/2024
47.57
 2,205,500 47.48 48.20 46.49 160,700 792,208 -32.9
22/11/2024
48.02
 2,129,900 49.01 50 47.84 100,900 595,800 -26.9
21/11/2024
48.65
 1,049,900 48.47 48.65 47.30 45,401 149,600 -5.5
20/11/2024
48.47
 2,752,500 47.75 48.56 45.50 319,900 354,800 -1.8
19/11/2024
48.38
 3,051,300 52.16 52.16 48.38 49,400 87,500 -2.1
18/11/2024
51.98
 1,616,700 52.16 52.25 50.45 57,800 219,600 -9.3
15/11/2024
52.16
 4,614,000 50.63 52.70 49.28 681,200 234,600 25.2
14/11/2024
51.35
 2,624,800 53.15 53.60 50.63 87,300 252,000 -9.7
13/11/2024
52.97
 2,996,400 51.80 52.97 51.35 338,600 184,600 8.8
12/11/2024
52.61
 2,817,800 52.70 52.97 50.90 125,100 362,400 -13.8
11/11/2024
51.71
 7,476,900 49.19 51.71 49.19 91,200 3,624,400 -199.9
08/11/2024
48.38
 4,892,300 48.20 49.73 47.93 268,200 3,555,300 -178.1

Chính sách bảo mật | Điều khoản sử dụng |