Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	23	75,200	22.85	23.20	22.85	28,700	1,701	0
16/09/2026	22.80	72,000	22.80	23.10	22.80	8,100	16,020	-0.4
15/09/2026	22.80	124,400	22.55	23.65	22.55	31,700	19,200	0.3
14/09/2026	22.50	152,000	23.35	23.40	22.50	5,600	21,100	-0.4
11/09/2026	23.35	88,600	23.70	23.70	23.15	3,100	11,600	-0.2
10/09/2026	23.75	208,200	23.10	23.90	23	53,200	53,100	0.0
09/09/2026	23.10	134,400	23.30	23.40	23.10	8,000	62,700	-1.3
08/09/2026	23.30	100,300	23.30	23.95	23.30	5,200	19,100	-0.3
07/09/2026	23.50	163,900	23.80	23.80	23.50	10,700	41,700	-0.7
04/09/2026	23.80	168,900	23.95	24.05	23.75	28,700	18,100	0.3
03/09/2026	24	170,400	24.35	24.35	23.95	2,500	75,400	-1.8
02/09/2026	34.60	250,200	34.95	35.10	34.45	12,500	155,800	-5.0
01/09/2026	37.05	460,900	36.25	37.95	36.25	37,800	35,600	0.1
31/08/2026	22.50	152,000	23.35	23.40	22.50	5,600	21,100	-0.4
28/08/2026	24.40	154,200	24.15	24.90	24.15	9,000	27,900	-0.5
27/08/2026	24.15	72,100	24.15	24.40	24.10	2,300	11,000	-0.2
26/08/2026	24.10	123,000	24.30	24.45	24.10	25,100	37,900	-0.3
25/08/2026	24.10	135,600	24.70	24.70	24.10	13,500	13,100	0.0
24/08/2026	24.55	139,600	24.60	24.90	24.40	2,400	24,400	-0.5
21/08/2026	24.50	130,200	23.70	24.50	23.65	27,800	21,400	0.2
20/08/2026	23.65	99,800	23.60	24	23.60	28,700	15,000	0.3
19/08/2026	23.60	73,800	24.10	24.10	23.50	12,100	9,100	0.1
18/08/2026	24.05	106,400	24	24.05	23.85	36,900	5,300	0.8
17/08/2026	24.05	77,400	24.45	24.45	23.70	19,500	23,400	-0.1
14/08/2026	24	169,100	24.70	24.70	23.60	17,400	36,600	-0.5
13/08/2026	24.30	179,900	24.70	25.20	24.30	21,100	33,000	-0.3
12/08/2026	24.70	124,400	24.90	25.20	24.60	300	12,300	-0.3
11/08/2026	24.90	168,700	24.95	25.25	24.85	25,400	19,300	0.2
10/08/2026	24.80	146,500	24.95	24.95	24.60	27,400	2,100	0.6
07/08/2026	24.60	114,700	24.35	24.95	24.35	10,000	5,100	0.1
06/08/2026	24.95	77,600	25.30	25.30	24.70	1,500	18,100	-0.4
05/08/2026	25.30	201,200	25.50	25.60	24.60	19,600	101,300	-2.0
04/08/2026	25.40	104,100	25.60	25.70	25.30	10,700	10,300	0.0
03/08/2026	25.60	222,300	24.90	25.75	24.45	56,100	1,100	1.4
31/07/2026	24.30	335,600	24.35	24.70	24.15	31,400	900	0.7
30/07/2026	24.10	196,400	23.50	24.35	23.50	32,100	90,800	-1.4
29/07/2026	23.95	183,900	23.90	23.95	23.50	24,800	11,700	0.3
28/07/2026	23.85	322,200	22.45	23.90	22.45	47,400	78,800	-0.7
27/07/2026	23.60	201,200	24.70	24.70	23.50	7,000	87,100	-1.9
24/07/2026	24.70	125,200	24.65	24.70	24	800	18,700	-0.4
23/07/2026	24.70	435,400	23	24.70	22.20	54,200	69,600	-0.4
22/07/2026	23.80	239,000	24.50	24.80	23.80	33,000	63,300	-0.7
21/07/2026	24.50	142,100	24.60	25.05	24.50	3,000	43,100	-1.0
20/07/2026	25.05	157,200	25.80	25.80	25	3,600	200	0.1
17/07/2026	26.10	75,200	25.90	26.20	25.50	200	3,700	-0.1
16/07/2026	25.90	171,100	25.75	25.90	25.10	22,900	700	0.6
15/07/2026	25.90	162,800	26.05	26.55	25.60	1,800	5,100	-0.1
14/07/2026	26.25	136,100	26.30	26.50	26	2,300	0	0.1
13/07/2026	26.45	255,600	27	27	26.25	14,000	39,200	-0.7
10/07/2026	27	207,900	26.50	27	26.50	1,800	55,900	-1.4
09/07/2026	27.05	158,000	27.20	27.20	26.90	1,400	1,900	-0.0
08/07/2026	27.20	231,900	27.40	27.40	26.90	38,100	10,700	0.7
07/07/2026	27.10	163,500	27	27.15	26.80	0	7,900	-0.2
06/07/2026	27.15	214,600	27.15	27.60	26.80	9,700	3,000	0.2
03/07/2026	27.25	125,100	27.20	27.30	27.10	3,400	7,800	-0.1
02/07/2026	27.30	102,400	27.30	27.40	27.20	4,400	8,300	-0.1
01/07/2026	27.40	193,800	27	27.50	27	3,900	98,100	-2.6
30/06/2026	27	134,500	27.10	27.25	26.95	400	13,700	-0.4
29/06/2026	27.10	119,100	27.10	27.50	26.95	100	4,000	-0.1
26/06/2026	27.15	89,700	27.10	27.20	26.85	4,600	10,700	-0.2
25/06/2026	27.05	98,700	26.95	27.10	26.95	3,000	30,900	-0.8
24/06/2026	27.10	302,800	27.15	27.20	26.90	2,500	6,700	-0.1
23/06/2026	27.25	223,900	27.40	27.40	27	1,100	18,800	-0.5
22/06/2026	27.40	130,900	27.75	27.75	27.35	100	44,000	-1.2
19/06/2026	27.80	134,400	27.45	27.80	27.35	200	27,000	-0.7
18/06/2026	27.65	261,500	28	28	27.30	3,000	26,500	-0.7
17/06/2026	27.90	244,100	27.65	28	27.50	41,600	5,500	1.0
16/06/2026	27.65	198,900	27.50	27.65	27.30	7,300	2,200	0.1
15/06/2026	27.50	177,700	27.40	27.70	27.25	12,200	9,500	0.1
12/06/2026	27.20	144,900	27.60	27.60	27.10	1,500	4,300	-0.1
11/06/2026	27.20	106,800	27.10	27.35	27.10	500	22,300	-0.6
10/06/2026	27.40	138,300	27.55	27.75	27.30	100	17,100	-0.5
09/06/2026	27.60	210,100	27.15	27.80	27.05	700	43,500	-1.2
08/06/2026	27.30	333,700	27.45	27.45	26.90	3,800	93,100	-2.4
05/06/2026	27.65	462,900	28.15	28.20	27.35	1,900	110,300	-3.0
04/06/2026	28.25	306,100	28.80	28.90	28	3,300	76,400	-2.1
03/06/2026	28.75	610,700	28.05	29	28.05	39,400	134,300	-2.7
02/06/2026	28.40	884,100	27	28.65	27	255,400	14,100	6.8
01/06/2026	27.35	113,800	27.30	27.45	27	31,100	13,700	0.5
29/05/2026	27	265,800	27.60	27.75	27	3,300	156,500	-4.2
28/05/2026	27.60	167,100	27.80	28.05	27.60	7,900	43,300	-1.0
27/05/2026	28	145,700	27.80	28.10	27.75	16,500	19,600	-0.1
26/05/2026	27.90	165,900	27.60	27.95	27.55	15,900	29,600	-0.4
25/05/2026	27.70	270,500	28.15	28.15	27.40	12,600	191,400	-4.9
22/05/2026	28.15	400,300	28	28.35	27.70	28,300	61,900	-0.9
21/05/2026	27.90	335,300	28.70	28.75	27.90	11,500	138,300	-3.6
20/05/2026	28.50	505,300	28.20	28.60	27.30	73,700	85,000	-0.3
19/05/2026	28.15	385,200	28.15	28.85	27.80	27,900	62,800	-1.0
18/05/2026	28.15	460,700	27.65	28.20	27.15	100,400	108,900	-0.2
15/05/2026	27.70	187,300	28	28.10	27.45	600	49,900	-1.4
14/05/2026	27.90	389,700	27.45	28.35	27.45	18,900	42,200	-0.7
13/05/2026	27.30	199,200	27.10	27.35	26.90	39,000	17,100	0.6
12/05/2026	27.05	226,400	27	27.35	26.80	5,400	21,000	-0.4
11/05/2026	27	377,900	27.70	27.70	26.90	9,600	32,400	-0.6
08/05/2026	27.75	136,000	28	28	27.55	4,300	9,800	-0.2
07/05/2026	27.90	381,700	27.85	28.45	27.75	31,500	97,200	-1.9
06/05/2026	27.80	182,100	27.85	27.85	27.50	41,200	83,400	-1.2
05/05/2026	27.55	357,500	27.85	27.85	27.25	6,000	173,400	-4.6
04/05/2026	27.85	236,600	27.80	28.15	27.70	24,200	2,900	0.6
01/05/2026	34.85	283,300	35.60	35.60	34.80	23,600	87,900	-2.3
30/04/2026	22.50	152,000	23.35	23.40	22.50	5,600	21,100	-0.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-1.25	-5.20%	3,280,900	-345,120	-10.0	22.50 37.05 23
2 tháng (2026-07-20)	-2.25	-8.98%	7,205,000	-625,620	-16.7	22.50 37.05 23
3 tháng (2026-06-19)	-5	-17.99%	10,637,000	-907,820	-24.4	22.50 37.05 23
6 tháng (2026-03-23)	-5.35	-19.01%	29,601,500	-3,878,220	-108.1	22.50 37.05 23
12 tháng (2025-09-22)	-13.11	-36.51%	89,344,300	-5,464,620	-160.9	22.50 38.09 23
24 tháng (2024-09-27)	-18.97	-45.41%	447,618,900	-10,605,692	-637.1	20.45 48.16 23
36 tháng (2023-10-03)	-7.39	-24.47%	636,122,900	-8,580,080	-682.2	18.43 57.82 23
60 tháng (2021-10-13)	-3.14	-12.09%	675,863,800	-2,313,854	-377.2	14.42 57.82 23

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH