Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	37.18	1,093,000	38.23	38.32	37.18	22,600	13,500	0.4
04/09/2025	38.05	723,800	38.18	38.41	37.77	42,100	14,900	1.1
03/09/2025	38.09	1,036,500	36.64	38.14	36.64	484,500	43,200	18.2
29/08/2025	36.64	1,086,200	36.82	37.14	36.59	436,500	338,900	4.0
28/08/2025	37.18	424,800	37.50	37.55	36.91	71,500	4,900	0
27/08/2025	36.91	793,300	36.09	37.68	36.09	27,000	58,300	-1.3
26/08/2025	36.09	746,000	35.55	36.18	35.27	25,400	113,700	-3.5
25/08/2025	35.55	761,800	37.18	37.18	35.55	29,700	211,300	-7.2
22/08/2025	36.18	1,355,000	37.73	37.77	36	27,900	74,400	-1.9
21/08/2025	37.91	1,717,000	37.05	37.91	36.64	115,300	146,300	-1.3
20/08/2025	36.95	2,575,700	38.50	38.91	36.36	254,500	441,600	-7.8
19/08/2025	38.45	1,729,000	38.95	39.86	38.36	49,600	242,300	-8.3
18/08/2025	38.91	2,139,700	40.27	40.27	38.91	157,700	318,100	-7.0
15/08/2025	40.27	3,241,200	41.64	41.64	40	994,600	136,300	38.4
14/08/2025	41.77	3,474,600	42.73	42.73	41.05	1,283,300	185,200	50.4
13/08/2025	40.45	6,707,300	38.45	40.45	38.05	2,829,600	609,000	96.4
12/08/2025	37.82	2,080,100	38.18	38.64	37.59	127,600	129,300	-0.1
11/08/2025	37.68	1,609,400	37.27	38.14	37.27	111,100	25,900	3.5
08/08/2025	37.18	2,071,500	37.27	37.73	36.73	326,000	120,700	8.4
07/08/2025	37	1,549,700	36.50	37.55	36.41	100,200	70,000	1.2
06/08/2025	36.36	977,200	36.18	36.36	35.91	58,200	78,700	-0.8
05/08/2025	35.91	2,069,500	36.36	36.82	35.45	127,200	105,300	0.9
04/08/2025	36.09	1,415,600	36	36.36	35.86	131,300	243,900	-4.4
01/08/2025	36.36	960,300	36.91	37	36.18	17,200	127,300	-4.4
31/07/2025	36.91	1,583,500	36.64	37.14	35.45	288,300	158,700	5.2
30/07/2025	35.86	1,800,900	36.27	36.82	35.82	129,900	58,000	2.9
29/07/2025	36.09	3,493,900	38.86	39.14	36.09	182,000	335,300	-6.5
28/07/2025	38.77	2,254,400	38.86	39.55	38.64	161,400	203,400	-1.8
25/07/2025	38.86	1,975,400	39.41	39.41	38.73	61,900	122,300	-2.6
24/07/2025	39.23	1,904,400	39.73	39.73	39.09	21,200	186,900	-7.2
23/07/2025	39.09	3,408,500	38	39.14	38	535,200	122,100	17.5
22/07/2025	37.82	1,665,700	37.73	38	37.27	198,300	126,700	3.0
21/07/2025	37.59	1,357,700	38.18	38.55	37.59	181,600	35,700	6.1
18/07/2025	38	1,388,800	38.36	38.36	37.73	504,900	109,500	16.5
17/07/2025	37.86	2,645,300	37.91	38.59	37.64	359,000	46,500	13.0
16/07/2025	37.82	1,801,600	37.95	38.27	37.55	17,500	40,200	-0.9
15/07/2025	38	1,609,400	38.64	39	38	175,200	69,200	4.4
14/07/2025	38.18	1,413,900	38.77	39.05	37.82	39,600	30,400	0.4
11/07/2025	38.45	2,756,700	39.09	40	38.45	89,400	316,900	0
10/07/2025	39.09	2,317,200	37.73	39.68	37.68	223,600	17,952	0
09/07/2025	37.32	2,178,900	38	38.09	37.32	16,100	366,811	0
08/07/2025	37.86	2,141,300	37.55	37.95	37.09	339,000	153,000	7.7
07/07/2025	37.27	1,678,500	37.73	38.14	37.09	8,700	215,200	-8.6
04/07/2025	37.59	2,267,200	37.14	38.05	37	109,700	217,300	-4.4
03/07/2025	37.09	2,847,600	37.27	38	36.45	585,700	169,000	17.1
02/07/2025	37.09	3,527,300	38.55	38.64	36.50	109,700	451,100	-14.2
01/07/2025	38.45	2,843,000	37.68	38.91	37.18	197,000	63,900	5.5
30/06/2025	37.55	4,195,300	36.59	37.95	36.59	146,100	174,200	-1.2
27/06/2025	35.50	3,202,400	33.45	35.50	33.45	566,200	53,600	19.4
26/06/2025	33.18	859,700	33.59	33.59	33.09	91,800	119,500	-1.0
25/06/2025	33.27	1,349,100	33.27	34	33.27	86,200	96,000	-0.4
24/06/2025	33.09	1,150,200	32.77	33.55	32.77	67,900	78,200	-0.4
23/06/2025	32.55	957,100	32.55	32.73	31.82	41,100	90,000	-1.7
20/06/2025	32.91	774,000	32.91	33.27	32.77	76,900	134,900	-2.1
19/06/2025	32.91	959,500	33.32	33.32	32.73	700	256,300	-9.3
18/06/2025	33.32	1,708,900	33.14	34.09	33.09	82,900	232,300	-5.6
17/06/2025	32.95	1,089,500	33.59	33.59	32.91	24,500	174,200	-5.5
16/06/2025	33.45	2,663,800	31.82	33.64	31.59	407,200	166,600	8.6
13/06/2025	31.86	1,438,800	32.09	32.09	31.55	2,200	67,000	-2.3
12/06/2025	32.27	940,700	32.73	32.73	32.23	26,700	68,600	-1.5
11/06/2025	32.36	2,334,100	31.27	32.50	30.95	493,700	89,600	14.3
10/06/2025	31	739,800	31.09	31.86	31	73,800	168,500	-3.2
09/06/2025	31.18	642,100	31.64	31.64	31.18	14,500	1,600	0.4
06/06/2025	31.50	858,900	32.36	32.36	31.50	4,400	115,100	-3.9
05/06/2025	32.14	1,137,300	31.82	32.36	31.68	260,700	6,300	8.9
04/06/2025	31.77	1,091,700	32.59	32.59	31.68	31,800	142,700	-3.9
03/06/2025	32.14	1,175,000	31.64	32.73	31.64	128,200	39,700	3.1
02/06/2025	31.50	973,200	32.27	32.27	31.23	5,700	90,000	-2.9
30/05/2025	30.86	778,100	31.36	31.73	30.86	54,200	76,800	-0.8
29/05/2025	31.18	616,200	31.68	31.73	31.09	600	4,700	-0.1
28/05/2025	31.36	1,156,900	31.64	32.05	31.18	7,700	35,400	-1.0
27/05/2025	31.41	1,054,500	30.91	31.68	30.86	146,300	34,400	3.9
26/05/2025	30.73	925,900	30.36	30.82	29.86	143,800	139,500	0.1
23/05/2025	30.36	704,100	30.32	30.82	30.18	73,400	37,300	1.2
22/05/2025	30.18	1,635,500	31.09	31.09	30	31,699	340,309	0
21/05/2025	31.14	961,700	31.73	31.77	30.91	19,100	192,400	-5.9
20/05/2025	31.77	808,700	31.36	31.82	30.95	21,900	84,700	-2.2
19/05/2025	31.09	1,247,000	31.77	31.77	31.09	75,200	200,811	0
16/05/2025	31.86	1,499,600	32.91	32.91	31.77	28,600	125,105	0
15/05/2025	32.91	1,477,400	33.55	33.64	32.32	87,200	194,051	0
14/05/2025	32.82	2,514,400	31.23	32.86	31.23	499,886	96,500	0
13/05/2025	31.14	1,443,900	31.18	31.50	31	128,900	124,400	0
12/05/2025	30.82	1,040,100	30.73	31.18	30.64	39,000	30,400	0
09/05/2025	30.64	1,139,400	30.82	31.09	30.45	17,100	174,000	0
08/05/2025	30.68	1,311,500	30.68	31.09	29.91	97,000	294,900	0
07/05/2025	30.41	1,400,800	30.36	31.18	30.27	6,500	366,400	0
06/05/2025	30.23	1,555,200	29.64	30.91	29.64	111,600	166,500	0
05/05/2025	29.36	588,600	28.91	29.36	28.59	124,700	40,100	0
29/04/2025	28.59	404,900	28.77	28.91	28.45	69,500	45,000	0.8
28/04/2025	28.73	340,900	28.91	29.32	28.64	65,350	28,000	1.2
25/04/2025	28.82	510,900	29.64	29.68	28.77	66,800	36,200	1.0
24/04/2025	29.09	751,900	28.95	29.77	28.45	186,400	27,600	5.1
23/04/2025	28.59	474,400	28.64	28.82	28.18	138,300	40,700	3.1
22/04/2025	27.91	1,535,900	28.55	28.55	26.73	469,400	252,460	6.4
21/04/2025	28.73	457,000	29.73	29.77	28.68	46,800	114,223	-2.2
18/04/2025	29.55	1,034,100	28.64	30.23	28.64	234,700	63,800	5.5
17/04/2025	28.45	562,600	27.27	28.50	27.27	197,000	11,600	5.8
16/04/2025	27.55	887,100	28.91	29.09	27.55	168,790	98,500	2.2
15/04/2025	29.14	1,195,300	29.68	29.77	29.09	197,300	93,700	3.4
14/04/2025	30.50	821,300	31.55	31.55	30.27	21,400	327,500	-10.3

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 (2025-12-29)	2.77	8.60%	11,069,800	91,300	3.6	31.68 37.90 35.25
2 tháng (2025-11-28)	0.95	2.79%	16,167,200	-51,700	-1.4	31.68 37.90 35.25
3 tháng (2025-10-29)	-1.23	-3.40%	28,410,600	-398,100	-13.3	31.68 38.09 35.25
6 tháng (2025-07-31)	-1.96	-5.31%	94,273,400	3,712,400	166.7	31.68 41.77 35.25
12 tháng (2025-02-03)	-5.82	-14.28%	251,335,600	6,313,063	315.4	26.23 41.77 35.25
24 tháng (2024-02-07)	1.58	4.72%	565,059,100	-12,268,036	-802.6	26.23 57.82 35.25
36 tháng (2023-02-13)	8.10	30.14%	590,002,200	-5,838,042	-523.3	25.19 57.82 35.25
60 tháng (2021-02-22)	20.32	138.83%	634,354,200	-102,311	-236.2	14.40 57.82 35.25

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH