Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	29.80	313,300	30.05	30.10	29.20	8,360	81,407	0
17/03/2026	30.05	381,500	29.95	30.50	29.90	33,800	81,300	-1.4
16/03/2026	29.90	303,400	29.10	29.90	29.10	18,100	34,000	-0.5
13/03/2026	29.40	280,900	29.65	29.70	29.30	18,100	34,000	-0.5
12/03/2026	29.65	235,600	30.20	30.20	29.60	28,300	24,300	0.1
11/03/2026	30.20	374,400	29.60	30.40	29.30	99,800	14,400	2.5
10/03/2026	29.30	673,500	29.40	29.95	28.85	5,200	2,100	0.1
09/03/2026	29.25	465,500	29.25	30.80	29.25	5,200	2,100	0.1
06/03/2026	31.40	375,200	31.70	31.70	31	25,700	96,000	-2.2
05/03/2026	31.85	350,900	32.30	32.70	31.80	22,500	35,000	-0.4
04/03/2026	31.90	766,700	32	32.10	31	95,400	122,700	-0.9
03/03/2026	32.45	617,800	33.15	33.50	31.90	41,000	126,600	-2.9
02/03/2026	33.15	733,400	33.10	34.40	33.10	46,300	75,100	-1.1
27/02/2026	34.80	273,400	34.50	35.10	34.50	81,700	43,000	1.4
26/02/2026	34.95	329,900	35.20	35.60	34.95	32,400	15,400	0.6
25/02/2026	35.15	468,100	35.50	35.50	34.90	126,500	52,500	2.6
24/02/2026	35	262,900	35.45	35.45	34.80	7,600	11,400	-0.1
23/02/2026	35.15	508,900	34.50	36	34.10	27,000	72,200	-1.6
13/02/2026	34.10	357,800	34.20	34.40	34.10	5,600	86,100	-2.8
12/02/2026	34.40	131,600	34.70	34.75	34.10	7,800	23,900	-0.6
11/02/2026	34.30	276,200	34.75	34.75	34.20	23,100	29,900	-0.2
10/02/2026	34.15	381,200	34.70	35	33.95	15,300	43,400	-1.0
09/02/2026	34.60	250,200	34.95	35.10	34.45	81,400	71,900	0.3
06/02/2026	34.75	685,900	35.60	35.60	34.75	81,400	71,900	0.3
05/02/2026	35.60	649,900	36.95	36.95	35.60	5,800	66,100	-2.2
04/02/2026	37	1,064,900	37.05	37.70	36.75	165,600	108,800	2.1
03/02/2026	37.10	707,300	37.50	37.80	36.80	46,300	75,100	-1.1
02/02/2026	37.10	1,013,800	36	37.25	35.25	96,600	88,000	0.3
30/01/2026	35.80	620,400	35.65	36.45	35.55	86,900	85,700	0.1
29/01/2026	35.55	385,200	35.75	36.70	35.55	46,900	124,200	-2.8
28/01/2026	35.55	399,600	35.30	36.50	35.30	45,100	54,300	-0.3
27/01/2026	35.25	302,700	34.80	35.80	34.80	65,800	25,400	1.4
26/01/2026	34.95	574,000	35.60	36	34.65	113,600	45,200	2.4
23/01/2026	36	440,700	37.20	37.20	36	19,500	91,400	-2.6
22/01/2026	37.15	451,200	37.95	38.50	37.15	6,400	64,400	-2.2
21/01/2026	37.65	707,000	36.90	37.80	36.15	73,500	63,400	0.4
20/01/2026	37.15	1,012,500	37.60	37.90	36.50	184,400	37,600	5.4
19/01/2026	37	685,000	38.85	38.85	37	58,600	11,300	1.8
16/01/2026	37.90	1,592,700	37	39	36.50	53,600	92,900	-1.5
15/01/2026	36.45	1,331,200	34.50	36.45	34.10	37,000	102,400	-2.3
14/01/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/01/2026	34.10	436,200	34.25	34.40	34	16,400	51,900	-1.2
13/01/2026	33.45	467,600	33.68	33.91	33.36	76,200	30,600	1.7
12/01/2026	33.59	442,800	34.36	34.36	33.59	71,000	61,900	0.3
09/01/2026	33.68	460,900	32.95	34.50	32.95	37,800	35,600	0.1
08/01/2026	32.95	513,000	32.73	33.64	32.73	99,100	25,900	2.7
07/01/2026	32.73	368,300	32.05	32.91	31.91	100,500	11,800	3.2
06/01/2026	31.77	356,500	31.68	32.14	31.41	31,200	167,200	-4.7
05/01/2026	31.68	283,300	32.36	32.36	31.64	23,600	87,900	-2.3
31/12/2025	32.36	266,200	32.59	32.68	32.32	800	156,500	-5.5
30/12/2025	32.41	396,800	32.36	32.64	32.14	191,300	11,300	6.4
29/12/2025	32.18	283,900	31.82	32.23	31.64	78,500	32,500	1.6
26/12/2025	31.73	312,100	31.82	31.86	31	44,500	53,900	-0.3
25/12/2025	31.82	234,300	31.82	32.23	31.73	10,900	56,600	-1.6
24/12/2025	32	163,900	32.64	32.64	31.77	11,600	24,900	-0.5
23/12/2025	32.18	232,200	32.36	32.77	31.82	49,300	21,400	1.0
22/12/2025	32.18	184,500	32	32.36	31.91	49,600	15,500	1.2
19/12/2025	32	171,300	32.23	32.23	31.36	21,600	15,100	0.2
18/12/2025	32.14	66,000	32.55	32.55	32	1,000	1,200	-0.0
17/12/2025	32.55	133,600	32.45	32.82	32.36	16,700	5,500	0.4
16/12/2025	32.32	216,500	31.91	32.41	31.36	38,600	64,800	-0.9
15/12/2025	31.91	284,100	32.05	32.59	31.82	10,200	58,200	-1.7
12/12/2025	32.55	230,800	33.32	33.32	32.55	4,200	13,800	-0.4
11/12/2025	33.32	305,400	33.27	33.82	33.18	110,300	4,400	3.9
10/12/2025	33.23	129,700	33.45	33.45	33.18	400	3,600	-0.1
09/12/2025	33.18	345,200	33.14	33.18	32.73	4,000	18,700	-0.5
08/12/2025	33.14	257,000	33.36	33.64	33.09	14,900	43,100	-1.0
05/12/2025	33.36	345,000	33.64	33.91	33.36	61,200	11,100	1.9
04/12/2025	33.64	186,200	33.50	33.95	33.45	19,700	4,000	0.6
03/12/2025	33.50	292,700	33.41	33.64	33	48,400	62,500	-0.5
02/12/2025	33.23	606,900	34	34	32.86	3,700	186,300	-6.7
01/12/2025	33.95	209,000	34.50	34.50	33.77	23,500	24,500	-0.0
28/11/2025	34	191,000	34.18	34.41	33.95	11,400	9,600	0.1
27/11/2025	34.14	188,800	34.09	34.55	34.09	800	19,100	-0.7
26/11/2025	34.09	228,500	33.86	34.45	33.68	20,700	63,000	-1.6
25/11/2025	33.86	357,900	34.64	34.77	33.86	1,700	100,700	-3.7
24/11/2025	34.68	122,600	34.27	34.82	34.27	10,800	3,200	0.3
21/11/2025	34.55	452,800	34.64	34.68	34.27	20,300	57,800	-1.4
20/11/2025	34.77	202,100	35.05	35.05	34.68	3,100	16,600	-0.5
19/11/2025	34.95	435,800	35.14	35.14	34.64	16,400	102,800	-3.3
18/11/2025	35.14	418,100	35.09	35.32	34.95	50,900	44,600	0.2
17/11/2025	35.09	349,900	34.73	35.27	34.73	16,200	28,800	-0.5
14/11/2025	34.64	466,000	34.91	35.05	34.55	13,800	107,900	-3.6
13/11/2025	35.05	437,200	35	35.27	34.50	6,600	124,900	-4.5
12/11/2025	35	254,000	34.41	35	34.32	11,200	12,800	-0.1
11/11/2025	34.18	399,900	34.27	34.59	34.09	35,600	57,000	-0.8
10/11/2025	34.23	771,500	35.36	35.36	34.18	10,200	146,900	-5.2
07/11/2025	35.32	598,300	36.18	36.32	35	17,000	137,200	-4.7
06/11/2025	36	575,300	35.77	36.45	35.55	87,600	38,400	2.0
05/11/2025	35.73	473,600	36.05	36.64	35.64	13,700	71,700	-2.3
04/11/2025	36	883,700	37.27	37.27	35.14	128,800	97,100	1.2
03/11/2025	36.73	1,194,600	38.36	38.55	36.73	139,900	87,100	2.2
31/10/2025	38.09	1,357,700	37.73	38.45	37.18	297,700	92,100	8.6
30/10/2025	37.55	1,539,500	36.23	37.73	36.23	270,100	126,100	5.9
29/10/2025	36.18	535,600	36.36	36.45	35.91	56,700	40,400	0.7
28/10/2025	36.09	883,700	36.09	36.77	35.82	67,200	18,400	2.0
27/10/2025	35.91	1,015,700	35.45	36.45	35.18	118,500	12,200	4.2
24/10/2025	35.23	679,900	34.45	35.86	34.23	85,800	43,000	1.6
23/10/2025	34.18	381,400	35.36	35.36	34.18	14,700	40,600	-1.0
22/10/2025	35	389,200	35	36	34.41	12,200	20,900	-0.3
21/10/2025	34.91	701,000	33.73	35.77	33.73	20,500	22,800	-0.1
20/10/2025	33.64	1,111,700	33.64	35.27	33.59	103,800	31,200	2.8

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 (2026-02-23)	-5.10	-14.51%	7,402,000	-127,500	-4.1	29.25 35.15 29.80
2 tháng (2026-01-19)	-6.95	-18.78%	18,499,100	-165,900	-5.3	29.25 37.65 29.80
3 tháng (2025-12-18)	-2.09	-6.49%	27,062,800	-217,400	-6.8	29.25 37.90 29.80
6 tháng (2025-09-19)	-7	-18.88%	57,950,100	-923,500	-32.6	29.25 38.09 29.80
12 tháng (2025-03-24)	-7.40	-19.77%	233,720,600	4,639,178	245.2	26.23 41.77 29.80
24 tháng (2024-03-28)	-3.08	-9.29%	571,219,400	-13,758,823	-860.9	26.23 57.82 29.80
36 tháng (2023-04-03)	4.03	15.48%	603,423,300	-6,279,859	-539.2	25.96 57.82 29.80
60 tháng (2021-04-13)	14.67	95.36%	645,505,600	-428,611	-247.7	14.53 57.82 29.80

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH