Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/12/2018	17.02	291,770	17.69	17.69	17.02	2,320	0	0.1
17/12/2018	17.69	162,770	17.96	17.96	17.69	0	7,340	-0.2
14/12/2018	17.96	140,130	18.24	18.40	17.96	48,410	7,000	1.0
13/12/2018	18.24	214,410	18.20	18.40	18.24	13,300	2,500	0.3
12/12/2018	18.20	217,650	17.89	18.20	17.89	0	9,110	-0.2
11/12/2018	17.89	88,380	18.08	18.20	17.85	0	0	0
10/12/2018	18.08	57,140	18.32	18.40	18.08	0	0	0
07/12/2018	18.32	206,510	18.36	18.59	18.32	0	0	0
06/12/2018	18.36	136,790	18.59	18.59	18.12	100	0	0.0
05/12/2018	18.59	297,020	18.40	18.79	18.20	0	0	0
04/12/2018	18.40	363,260	17.89	18.48	17.85	600	0	0.0
03/12/2018	17.89	191,860	17.41	17.96	17.53	5,000	0	0.1
30/11/2018	17.41	74,480	17.33	17.49	17.26	180	0	0.0
29/11/2018	17.33	79,860	17.29	17.73	17.26	8,180	0	0.2
28/11/2018	17.29	121,420	17.41	17.49	17.14	16,000	0	0.4
27/11/2018	17.41	100,750	17.49	17.57	17.18	25,000	0	0.6
26/11/2018	17.49	73,120	17.57	17.57	17.41	0	0	0
23/11/2018	17.57	98,570	17.73	17.89	17.57	0	100	-0.0
22/11/2018	17.73	98,170	18.04	18.04	17.73	0	0	0
21/11/2018	18.04	174,700	17.57	18.12	17.37	2,830	0	0.1
20/11/2018	17.57	131,710	17.77	17.77	17.49	1,000	0	0.0
19/11/2018	17.77	124,320	17.45	17.77	17.53	0	0	0
16/11/2018	17.45	77,870	17.29	17.61	17.33	0	1,000	-0.0
15/11/2018	17.29	286,520	17.06	17.57	17.06	9,400	0	0.2
14/11/2018	17.06	262,250	17.02	17.49	17.02	0	1,500	-0.0
13/11/2018	17.02	389,030	17.41	17.41	16.94	50,000	500	1.1
12/11/2018	17.41	199,470	17.57	17.65	17.41	100	3,750	-0.1
09/11/2018	17.57	232,420	18.04	18.04	17.49	100	500	-0.0
08/11/2018	18.04	142,400	18.04	18.32	18.04	0	1,000	-0.0
07/11/2018	18.04	139,500	18.12	18.28	17.96	400	500	-0.0
06/11/2018	18.12	244,450	18.28	18.52	18.04	0	0	0
05/11/2018	18.28	181,960	18.52	18.59	18.12	11,630	5,260	0.1
02/11/2018	18.52	258,590	18.04	18.59	18.12	8,000	11,000	-0.1
01/11/2018	18.04	254,310	18.12	18.52	17.96	150,100	8,000	3.3
31/10/2018	18.12	227,840	17.41	18.12	17.73	10,580	33,460	-0.5
30/10/2018	17.41	192,920	17.33	17.73	17.33	70	1,310	-0.0
29/10/2018	17.33	259,210	17.81	17.81	17.33	0	0	0
26/10/2018	17.81	186,010	18.00	18.36	17.69	4,300	200	0.1
25/10/2018	18.00	460,520	18.40	18.40	17.26	29,220	630	0.6
24/10/2018	18.40	302,880	18.59	19.11	18.40	5,500	0	0.1
23/10/2018	18.59	813,250	19.46	19.46	18.44	30,000	30,000	0.0
22/10/2018	19.46	683,680	20.49	20.49	19.46	34,900	0	0.9
19/10/2018	20.49	259,620	20.25	20.64	19.89	100	0	0.0
18/10/2018	20.25	460,720	19.89	20.88	19.86	0	5,620	-0.1
17/10/2018	19.89	132,520	19.78	20.17	19.89	0	6,000	-0.2
16/10/2018	19.78	176,930	19.58	19.93	19.62	100	2,000	-0.0
15/10/2018	19.58	191,910	19.93	19.93	19.54	200	840	-0.0
12/10/2018	19.93	263,840	19.54	20.09	19.07	4,700	0	0.1
11/10/2018	19.54	869,720	20.96	20.96	19.54	37,500	10,000	0.7
10/10/2018	20.96	220,540	21.04	21.19	20.92	0	0	0
09/10/2018	21.04	182,080	20.88	21.23	20.92	1,000	3,170	-0.1
08/10/2018	20.88	597,420	21.19	21.59	20.72	64,290	10,000	1.4
05/10/2018	21.19	681,690	21.90	21.90	21.12	500	15,500	-0.4
04/10/2018	21.90	433,800	21.90	22.22	21.79	11,300	81,450	-2.0
03/10/2018	21.90	492,470	22.02	22.30	21.79	1,000	104,000	-2.9
02/10/2018	22.02	561,450	22.06	22.06	21.71	205,000	60,530	4.0
01/10/2018	22.06	462,430	22.53	22.73	21.90	0	0	0
28/09/2018	22.53	841,470	21.90	22.77	22.14	0	8,470	-0.2
27/09/2018	21.90	544,480	21.67	22.18	21.59	0	6,800	-0.2
26/09/2018	21.67	697,080	21.67	22.26	21.55	0	0	0
25/09/2018	21.67	436,080	21.27	21.71	21.12	2,500	0	0.1
24/09/2018	21.27	373,480	21.67	21.94	21.12	0	0	0
21/09/2018	21.67	818,970	21.43	21.90	21.27	19,500	30,000	-0.3
20/09/2018	21.43	638,090	21.31	21.47	21.12	10,000	0	0.3
19/09/2018	21.31	1,267,860	20.88	21.47	20.96	144,000	124,120	0.5
18/09/2018	20.88	934,420	19.93	20.96	19.86	172,210	14,510	4.1
17/09/2018	19.93	541,340	19.30	20.09	19.30	0	20,660	-0.5
14/09/2018	19.30	223,500	19.19	19.54	19.19	2,100	0	0.1
13/09/2018	19.19	151,250	19.07	19.38	19.07	0	8,000	-0.2
12/09/2018	19.07	228,080	19.23	19.42	18.99	6,000	0	0.1
11/09/2018	19.23	217,900	18.99	19.30	18.91	5,000	0	0.1
10/09/2018	18.99	263,840	19.46	19.70	18.99	100	0	0.0
07/09/2018	19.46	213,390	19.15	19.46	19.15	16,800	0	0.4
06/09/2018	19.15	318,940	19.54	19.70	19.15	0	2,000	-0.0
05/09/2018	19.54	501,780	19.78	19.89	19.15	7,950	700	0.2
04/09/2018	19.78	404,200	20.72	20.72	19.70	10,500	0	0.3
31/08/2018	20.72	225,670	21.12	21.27	20.72	0	11,900	-0.3
30/08/2018	21.12	250,550	20.80	21.19	20.64	25,300	5,000	0.5
29/08/2018	20.80	217,150	20.88	20.96	20.64	0	0	0
28/08/2018	20.88	541,780	20.88	21.12	20.76	0	7,110	-0.2
27/08/2018	20.88	755,650	20.37	21.04	20.41	15,000	3,900	0.3
24/08/2018	20.37	251,020	20.49	20.56	20.25	31,530	0	0.8
23/08/2018	20.49	357,910	20.17	20.80	20.17	26,800	5,000	0.6
22/08/2018	20.17	336,410	19.89	20.49	19.86	0	0	0
21/08/2018	19.89	165,220	19.42	19.97	19.38	0	0	0
20/08/2018	19.42	189,180	19.42	19.62	19.30	180	0	0.0
17/08/2018	19.42	119,460	19.42	19.62	19.42	0	0	0
16/08/2018	19.42	214,370	19.66	19.70	19.42	5,010	0	0.1
15/08/2018	19.66	231,390	19.62	19.86	19.54	190	2,000	-0.0
14/08/2018	19.62	218,580	19.86	19.93	19.62	100	0	0.0
13/08/2018	19.86	242,000	19.86	20.01	19.62	0	3,000	-0.1
10/08/2018	19.86	164,540	19.78	20.09	19.62	5,000	5,000	0.0
09/08/2018	19.78	391,540	20.17	20.25	19.70	5,000	0	0.1
08/08/2018	20.17	177,510	20.41	20.41	20.17	0	0	0
07/08/2018	20.41	199,390	20.33	20.41	20.17	13,110	0	0.3
06/08/2018	20.33	772,750	19.58	20.41	19.46	5,000	1,300	0.1
03/08/2018	19.58	345,750	19.82	20.09	19.58	0	0	0
02/08/2018	19.82	269,450	20.01	20.17	19.54	0	2,000	-0.0
01/08/2018	20.01	332,100	20.25	20.41	20.01	0	0	0
31/07/2018	20.25	499,730	20.56	20.80	20.25	0	18,500	-0.5

Page:
<<
18
19
20
>>

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)	0.60	2.25%	11,100	0	0	26.10 28.55 26.10
2 tháng (2026-01-19)	-1.15	-4.05%	22,000	0	0	26.10 28.55 26.10
3 tháng (2025-12-18)	0.30	1.11%	32,700	0	0	26.10 29 26.10
6 tháng (2025-09-19)	-0.40	-1.45%	163,500	-5,900	-0.2	25.30 29 26.10
12 tháng (2025-03-24)	-0.25	-0.91%	417,600	-6,000	-0.2	25.30 29.85 26.10
24 tháng (2024-03-28)	-2.60	-8.71%	813,000	-29,117	-0.8	23.20 31.75 26.10
36 tháng (2023-04-03)	-11.35	-29.40%	1,289,000	-9,651	-0.0	23.20 39.50 26.10
60 tháng (2021-04-13)	-15.70	-36.55%	6,030,300	-284,549	-12.8	23.20 51.50 26.10

CTCP CMC (cvt)

THỐNG KÊ GIAO DỊCH