Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/07/2021	41.45	4,800	41.45	41.45	40.50	0	800	-0.0
05/07/2021	41.45	8,800	41.60	41.60	40.30	0	800	-0.0
02/07/2021	41.60	7,500	40.60	41.70	40.60	0	300	-0.0
01/07/2021	40.60	55,400	41.50	41.75	40.20	0	900	-0.0
30/06/2021	41.50	4,600	41.50	41.50	40.10	0	1,400	-0.1
29/06/2021	41.50	6,200	41	41.50	40.75	0	1,200	-0.0
28/06/2021	41	2,600	43	43	40.10	0	2,500	-0.1
25/06/2021	43	11,800	41.50	43	39.10	0	2,200	-0.1
24/06/2021	41.50	6,200	42.50	42.50	39.65	0	2,200	-0.1
23/06/2021	42.50	0	42.50	42.50	42.50	0	0	0
22/06/2021	42.50	29,100	42.20	42.50	40.80	0	1,200	-0.0
21/06/2021	42.20	4,500	42.30	42.30	40.80	0	2,500	-0.1
18/06/2021	42.30	0	42.30	42.30	42.30	0	0	0
17/06/2021	42.30	4,600	40.80	42.80	41	0	3,400	-0.1
16/06/2021	40.80	3,100	41.10	41.20	40.80	0	2,000	-0.1
15/06/2021	41.10	2,700	41.10	41.20	41.10	0	1,200	-0.0
14/06/2021	41.10	200	42.70	42.70	41.10	0	0	0
11/06/2021	42.70	7,800	42	42.70	41.60	0	4,000	-0.2
10/06/2021	42	2,000	42.75	42.75	42	0	300	-0.0
09/06/2021	42.75	12,300	42	42.75	41.50	0	4,300	-0.2
08/06/2021	42	17,100	42.60	42.60	41.50	0	4,400	-0.2
07/06/2021	42.60	4,100	44	44	42.55	0	2,700	-0.1
04/06/2021	44	24,100	44	44	42	0	5,100	-0.2
03/06/2021	44	54,800	44.10	44.10	41.60	100	13,900	-0.6
02/06/2021	44.10	117,800	41.80	44.10	41	0	5,100	-0.2
01/06/2021	41.80	11,100	43	43	40.60	0	3,600	-0.1
31/05/2021	43	43,500	40.50	43	38.35	0	4,400	-0.2
28/05/2021	40.50	21,000	39.95	40.50	38	0	5,000	-0.2
27/05/2021	39.95	10,600	41.80	41.80	39.85	0	3,000	-0.1
26/05/2021	41.80	16,400	42.30	42.30	40.30	0	4,800	-0.2
25/05/2021	42.30	18,200	42.40	42.40	40	0	4,700	-0.2
24/05/2021	42.40	10,500	42.70	42.70	40	0	5,000	-0.2
21/05/2021	42.70	39,400	41	42.70	38.15	0	5,200	-0.2
20/05/2021	41	121,000	43	43	40.80	0	7,100	-0.3
19/05/2021	43	28,700	43	43	40	0	4,000	-0.2
18/05/2021	43	12,600	43.90	43.90	43	0	5,900	-0.3
17/05/2021	43.90	12,400	43.90	43.90	42.50	0	3,400	-0.1
14/05/2021	43.90	3,700	43.90	43.90	43.90	0	0	0
13/05/2021	43.90	13,200	44	44	43	0	4,000	-0.2
12/05/2021	44	23,600	43	44	42	0	3,900	-0.2
11/05/2021	43	58,000	42.45	43.50	41	0	6,100	-0.3
10/05/2021	42.45	8,700	42.95	42.95	40	0	3,600	-0.1
07/05/2021	42.95	10,600	43.30	43.30	41.60	0	3,900	-0.2
06/05/2021	43.30	11,500	42.90	43.80	41.70	0	4,000	-0.2
05/05/2021	42.90	7,600	42.90	42.90	41.25	0	3,000	-0.1
04/05/2021	42.90	32,300	43.30	43.30	40.60	400	4,500	-0.2
29/04/2021	43.30	12,700	43.40	43.40	42.05	0	1,500	-0.1
28/04/2021	43.40	15,800	43.40	43.40	41.20	0	3,500	-0.1
27/04/2021	43.40	12,100	43.50	43.50	41.10	0	4,500	-0.2
26/04/2021	43.50	23,900	43.50	43.50	40.50	0	5,700	-0.2
23/04/2021	43.50	7,000	43.50	43.50	42	0	1,000	-0.0
22/04/2021	43.50	15,000	43.90	43.90	42	0	7,000	-0.3
20/04/2021	43.90	21,000	43.90	43.90	42	0	5,000	-0.2
19/04/2021: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2021	43.90	20,800	41.90	44	40.80	0	4,500	-0.2
16/04/2021	41.90	20,600	42.95	42.95	41.90	0	5,000	-0.2
15/04/2021	42.95	22,400	42.19	42.95	42.00	0	5,600	-0.2
14/04/2021	42.19	15,400	42.95	42.95	42.00	0	7,600	-0.3
13/04/2021	42.95	23,300	43.24	43.24	42.52	3,000	3,600	-0.0
12/04/2021	43.24	104,300	43.28	44.19	41.90	0	75,000	-3.3
09/04/2021	43.28	49,500	45.34	45.77	43.05	800	5,500	-0.2
08/04/2021	45.34	57,800	43.90	45.48	42.57	0	5,000	-0.2
07/04/2021	43.90	65,900	45.81	45.81	43.90	100	6,000	-0.3
06/04/2021	45.81	25,800	46.77	46.77	45.81	0	4,000	-0.2
05/04/2021	46.77	35,400	47.48	47.48	46.43	0	5,500	-0.3
02/04/2021	47.48	11,500	48.96	48.96	46.39	200	4,100	-0.2
01/04/2021	48.96	37,500	48.96	48.96	45.91	0	3,500	-0.2
31/03/2021	48.96	14,400	48.96	48.96	45.81	0	5,000	-0.2
30/03/2021	48.96	37,800	48.68	48.96	45.29	400	6,000	-0.3
29/03/2021	48.68	69,800	49.63	49.63	46.20	0	6,200	-0.3
26/03/2021	49.63	40,400	49.34	49.63	45.91	0	3,500	-0.2
25/03/2021	49.34	18,000	52.21	55.45	48.68	200	5,800	-0.3
24/03/2021	52.21	79,100	48.87	52.21	47.72	1,500	2,000	-0.0
23/03/2021	48.87	84,500	45.72	48.87	48.68	200	34,500	-1.8
22/03/2021	45.72	14,400	42.95	45.81	41.52	0	5,800	-0.3
19/03/2021	42.95	10,600	41.71	42.95	41.61	0	3,500	-0.2
18/03/2021	41.71	7,400	43.05	43.90	41.61	0	4,500	-0.2
17/03/2021	43.05	3,000	44.86	44.86	43.05	0	2,800	-0.1
16/03/2021	44.86	0	44.86	44.86	44.86	0	0	0
15/03/2021	44.86	0	44.86	44.86	44.86	0	0	0
12/03/2021	44.86	13,800	45.34	45.43	44.86	0	4,200	-0.2
11/03/2021	45.34	4,600	45.81	46.00	45.34	0	4,000	-0.2
10/03/2021	45.81	7,500	45.81	46.00	45.34	0	4,000	-0.2
09/03/2021	45.81	5,900	46.00	46.00	45.34	0	3,200	-0.2
08/03/2021	46.00	19,000	45.34	46.10	45.34	0	7,800	-0.4
05/03/2021	45.34	27,500	44.38	45.81	43.90	0	5,500	-0.3
04/03/2021	44.38	9,300	44.38	44.38	42.95	0	5,400	-0.2
03/03/2021	44.38	39,600	44.29	44.38	41.80	0	5,100	-0.2
02/03/2021	44.29	33,000	43.71	44.29	41.04	0	21,800	-1.0
01/03/2021	43.71	15,200	43.71	44.86	42.95	0	8,500	-0.4
26/02/2021	43.71	12,800	43.52	43.71	42.95	0	4,200	-0.2
25/02/2021	43.52	20,800	43.52	43.62	42.95	0	5,200	-0.2
24/02/2021	43.52	16,700	43.52	43.52	42.00	1,000	4,000	-0.1
23/02/2021	43.52	21,100	43.47	43.62	41.09	2,700	4,800	-0.1
22/02/2021	43.47	60,000	42.28	43.71	42.28	0	7,700	-0.3
19/02/2021	42.28	20,100	42.00	42.28	39.32	0	5,500	-0.2
18/02/2021	42.00	14,800	41.90	42.76	39.04	2,800	5,200	-0.1
17/02/2021	41.90	9,400	39.51	41.95	37.27	2,800	3,000	-0.0
09/02/2021	39.51	6,200	39.13	39.51	37.27	0	3,900	-0.2
08/02/2021	39.13	11,700	38.27	39.28	36.46	0	3,500	-0.1
05/02/2021	38.27	13,300	38.27	39.28	38.27	900	2,500	-0.1

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.25	-4.48%	105,100	400	0.0	25.30 27.90 26.65
2 tháng (2025-10-06)	-1.30	-4.65%	128,200	-5,900	-0.2	25.30 28.45 26.65
3 tháng (2025-09-08)	-0.60	-2.20%	142,100	-5,900	-0.2	25.30 28.45 26.65
6 tháng (2025-06-09)	-1.75	-6.16%	327,300	-6,000	-0.2	25.30 29 26.65
12 tháng (2024-12-10)	1.80	7.24%	479,300	-6,400	-0.2	23.20 29.85 26.65
24 tháng (2023-12-18)	-5.95	-18.25%	962,200	-27,451	-0.7	23.20 33.80 26.65
36 tháng (2022-12-21)	-16	-37.51%	1,380,200	-13,601	-0.2	23.20 42.65 26.65
60 tháng (2020-12-31)	-12.63	-32.15%	8,084,430	-943,399	-42.2	23.20 52.21 26.65

CTCP CMC (cvt)

THỐNG KÊ GIAO DỊCH