Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2021	6.07	105	5.54	6.07	6.07	0	0	0
25/05/2021	5.54	3,200	5.09	5.54	5.45	0	0	0
24/05/2021	5.09	1,000	4.64	5.09	5.09	0	0	0
21/05/2021	4.64	3,500	5	5.36	4.64	0	0	0
20/05/2021	5	800	5.54	5.54	5	0	0	0
19/05/2021	5.54	1,200	5.54	5.54	5.27	1,000	0	0.0
18/05/2021	5.54	0	5.54	5.54	5.54	0	0	0
17/05/2021	5.54	242	5.71	5.71	5.54	0	0	0
14/05/2021	5.71	400	5.71	5.71	5.71	0	0	0
13/05/2021	5.71	0	5.71	5.71	5.71	0	0	0
12/05/2021	5.71	0	5.71	5.71	5.71	0	0	0
11/05/2021	5.71	200	5.71	5.71	5.71	0	0	0
10/05/2021	5.71	0	5.71	5.71	5.71	0	0	0
07/05/2021	5.71	300	5.71	5.71	5.71	0	0	0
06/05/2021	5.71	500	5.45	5.71	5	0	0	0
05/05/2021	5.45	2,210	5.54	5.54	5.45	500	0	0.0
04/05/2021	5.54	3,100	5.98	5.98	5.54	2,700	0	0.0
29/04/2021	5.98	0	5.98	5.98	5.98	0	0	0
28/04/2021	5.98	1,200	5.71	5.98	5.80	0	0	0
27/04/2021	5.71	2,947	5.27	5.71	5.36	0	0	0
26/04/2021	5.27	200	5.80	5.80	5.27	0	0	0
23/04/2021	5.80	1,300	5.54	5.80	5.54	0	0	0
22/04/2021	5.54	3,920	5.98	5.98	5.45	0	0	0
20/04/2021	5.98	3,200	6.61	6.61	5.98	0	0	0
19/04/2021	6.61	1,300	6.61	6.61	6.61	0	0	0
16/04/2021	6.61	1,220	6.61	6.61	6.07	0	0	0
15/04/2021	6.61	10,100	6.88	6.88	6.25	0	0	0
14/04/2021	6.88	9,600	6.61	7.23	6.79	0	0	0
13/04/2021	6.61	15,210	6.43	6.70	6.52	100	0	0.0
12/04/2021	6.43	28,300	5.89	6.43	5.89	0	0	0
09/04/2021	5.89	3,500	5.98	5.98	5.80	0	0	0
08/04/2021	5.98	9,000	5.89	5.98	5.63	0	0	0
07/04/2021	5.89	22,349	5.54	5.89	5.54	0	0	0
06/04/2021	5.54	16,500	5.63	5.71	5.54	500	0	0.0
05/04/2021	5.63	8,800	5.80	5.80	5.36	0	0	0
02/04/2021	5.80	5,500	5.89	5.89	5.36	500	2,100	-0.0
01/04/2021	5.89	1,000	5.89	5.89	5.80	0	0	0
31/03/2021	5.89	5,000	6.07	6.07	5.89	0	100	-0.0
30/03/2021	6.07	14,301	5.54	6.07	5.45	0	0	0
29/03/2021	5.54	0	5.54	5.54	5.54	0	0	0
26/03/2021	5.54	100	5.71	5.71	5.54	0	0	0
25/03/2021	5.71	0	5.71	5.71	5.71	0	0	0
24/03/2021	5.71	4,000	5.45	5.80	5.71	0	0	0
23/03/2021	5.45	200	5.45	5.45	5.45	0	0	0
22/03/2021	5.45	6,500	5.98	5.98	5.45	0	800	-0.0
19/03/2021	5.98	0	5.98	5.98	5.98	0	0	0
18/03/2021	5.98	8,500	5.98	5.98	5.98	0	0	0
17/03/2021	5.98	400	5.63	5.98	5.98	0	0	0
16/03/2021	5.63	14,500	5.98	5.98	5.45	0	0	0
15/03/2021	5.98	0	5.98	5.98	5.98	0	0	0
12/03/2021	5.98	0	5.98	5.98	5.98	0	0	0
11/03/2021	5.98	3,400	6.61	6.61	5.98	0	0	0
10/03/2021	6.61	8,200	6.61	6.61	5.98	0	0	0
09/03/2021	6.61	400	6.07	6.61	6.61	0	0	0
08/03/2021	6.07	200	5.54	6.07	6.07	0	0	0
05/03/2021	5.54	14,400	5.09	5.54	5.54	0	0	0
04/03/2021	5.09	800	4.64	5.09	5.09	0	0	0
03/03/2021	4.64	100	4.64	4.64	4.64	0	0	0
02/03/2021	4.64	2,300	4.55	4.64	4.64	0	0	0
01/03/2021	4.55	1,700	5	5	4.55	0	0	0
26/02/2021	5	0	5	5	5	0	0	0
25/02/2021	5	0	5	5	5	0	0	0
24/02/2021	5	1,500	5.36	5.36	5	0	0	0
23/02/2021	5.36	0	5.36	5.36	5.36	0	0	0
22/02/2021	5.36	600	5.18	5.36	5.36	0	0	0
19/02/2021	5.18	0	5.18	5.18	5.18	0	0	0
18/02/2021	5.18	2,100	5.36	5.45	5.18	0	0	0
17/02/2021	5.36	5,500	5.45	5.45	5.36	0	0	0
09/02/2021	5.45	1,000	5.45	5.45	5.45	0	0	0
08/02/2021	5.45	3,400	5.45	5.45	5.45	0	0	0
05/02/2021	5.45	2,800	5.45	5.45	5.45	0	0	0
04/02/2021	5.45	1,500	5.45	5.45	5.45	0	0	0
03/02/2021	5.45	300	5.45	5.45	5.45	0	0	0
02/02/2021	5.45	500	5.45	5.45	5.45	0	0	0
01/02/2021	5.45	0	5.45	5.45	5.45	0	0	0
29/01/2021	5.45	0	5.45	5.45	5.45	0	0	0
28/01/2021	5.45	0	5.45	5.45	5.45	0	0	0
27/01/2021	5.45	100	5.45	5.45	5.45	0	0	0
26/01/2021	5.45	200	5.45	5.45	5.45	0	0	0
25/01/2021	5.45	1,400	5.27	5.45	5.36	0	0	0
22/01/2021	5.27	0	5.27	5.27	5.27	0	0	0
21/01/2021	5.27	1,319	4.91	5.36	5.27	0	0	0
20/01/2021	4.91	200	5	5	4.91	0	0	0
19/01/2021	5	3,300	4.55	5	5	0	100	-0.0
18/01/2021	4.55	0	4.55	4.55	4.55	0	0	0
15/01/2021	4.55	1,800	4.82	4.82	4.55	0	0	0
14/01/2021	4.82	500	5.36	5.36	4.82	0	0	0
13/01/2021	5.36	600	5.36	5.36	5.36	0	0	0
12/01/2021	5.36	200	5.45	5.45	5.36	0	0	0
11/01/2021	5.45	300	5.27	5.45	5.36	0	0	0
08/01/2021	5.27	2,150	4.82	5.27	4.91	0	0	0
07/01/2021	4.82	2,200	4.73	5.09	4.29	0	0	0
06/01/2021	4.73	4	4.73	4.73	4.73	0	0	0
05/01/2021	4.73	200	4.73	4.73	4.73	0	0	0
04/01/2021	4.73	500	5.18	5.18	4.73	0	0	0
31/12/2020	5.18	2,600	5.36	5.63	5.18	0	0	0
30/12/2020	5.36	100	4.91	5.36	5.36	0	0	0
29/12/2020	4.91	400	4.91	4.91	4.55	0	0	0
28/12/2020	4.91	200	4.46	4.91	4.91	0	0	0
25/12/2020	4.46	0	4.46	4.46	4.46	0	0	0

Page:
<<
12
13
14
>>

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)	-2	-18.18%	5,600	0	0	8.60 11 9
2 tháng (2026-01-19)	-0.30	-3.23%	24,700	0	0	8.60 11 9
3 tháng (2025-12-18)	0	0%	47,900	-1,400	-0.0	8.60 11 9
6 tháng (2025-09-19)	0.30	3.45%	87,800	-9,800	-0.1	7.90 11 9
12 tháng (2025-03-24)	2.66	41.97%	341,900	-18,800	-0.1	5.36 11 9
24 tháng (2024-03-28)	3.55	65.25%	985,028	-37,100	-0.3	4.82 12.59 9
36 tháng (2023-04-03)	3.55	65.25%	1,446,023	-37,500	-0.3	4.20 12.59 9
60 tháng (2021-04-13)	2.39	36.22%	3,602,517	-27,038	-0.2	3.93 17.32 9

CTCP Đầu tư CMC (cmc)

THỐNG KÊ GIAO DỊCH