Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/08/2021	37.95	8,200	37.10	39	37.60	0	900	-0.0
09/08/2021	37.10	44,600	37.50	39.95	37.10	0	1,100	-0.0
06/08/2021	37.50	21,600	40.20	40.25	37.50	0	1,000	-0.0
05/08/2021	40.20	8,500	40	40.20	38.95	0	100	-0.0
04/08/2021	40	23,200	40	40	38.85	0	200	-0.0
03/08/2021	40	34,400	37.80	40.30	38.20	0	1,200	-0.0
02/08/2021	37.80	5,000	40.10	40.10	37.80	0	100	-0.0
30/07/2021	40.10	12,000	40.40	40.40	38.65	0	900	-0.0
29/07/2021	40.40	12,100	40.10	40.40	38.80	0	3,500	-0.1
28/07/2021	40.10	5,100	40.10	42.35	39.20	0	900	-0.0
27/07/2021	40.10	4,600	40.15	40.95	38.90	0	300	-0.0
26/07/2021	40.15	5,600	40	40.85	38.90	0	700	-0.0
23/07/2021	40	2,500	40.95	40.95	39.70	0	500	-0.0
22/07/2021	40.95	1,000	40.05	41.30	39.50	0	100	-0.0
21/07/2021	40.05	400	40	40.05	40.05	0	0	0
20/07/2021	40	500	40.95	40.95	40	0	0	0
19/07/2021	40.95	6,700	41	41	39.30	0	400	-0.0
16/07/2021	41	11,000	40.90	41	39.30	0	600	-0.0
15/07/2021	40.90	4,000	40.90	40.90	40.90	0	0	0
14/07/2021	40.90	3,900	40.05	42	39.15	0	900	-0.0
13/07/2021	40.05	4,800	41.10	41.10	39.20	0	0	0
12/07/2021	41.10	21,200	41.45	41.45	38.60	0	600	-0.0
09/07/2021	41.45	16,900	41.10	41.45	40.10	0	400	-0.0
08/07/2021	41.10	2,000	41.45	41.45	41.10	0	0	0
07/07/2021	41.45	4,900	41.45	41.45	39.15	0	1,500	-0.1
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

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 (2026-05-13)	0.05	0.19%	17,400	-200	0	25.95 28.30 26.90
2 tháng (2026-04-13)	1.35	5.28%	61,900	-200	0	25.55 28.30 26.90
3 tháng (2026-03-16)	-0.90	-3.24%	285,500	-19,600	-0.5	23.85 28.30 26.90
6 tháng (2025-12-15)	-0.05	-0.19%	317,700	-19,600	-0.5	23.85 29 26.90
12 tháng (2025-06-17)	-1.05	-3.76%	642,500	-25,600	-0.6	23.85 29 26.90
24 tháng (2024-06-24)	-0.55	-2%	978,200	-37,312	-0.9	23.20 29.85 26.90
36 tháng (2023-06-28)	-10.15	-27.40%	1,441,700	-42,651	-1.0	23.20 39 26.90
60 tháng (2021-07-08)	-14.20	-34.55%	5,192,700	-100,149	-4.7	23.20 51.50 26.90

CTCP CMC (cvt)

THỐNG KÊ GIAO DỊCH