Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	33.95	209,000	34.50	34.50	33.77	23,500	24,500	-0.0
28/11/2025	34	191,000	34.18	34.41	33.95	11,400	9,600	0.1
27/11/2025	34.14	188,800	34.09	34.55	34.09	800	19,100	-0.7
26/11/2025	34.09	228,500	33.86	34.45	33.68	20,700	63,000	-1.6
25/11/2025	33.86	357,900	34.64	34.77	33.86	1,700	100,700	-3.7
24/11/2025	34.68	122,600	34.27	34.82	34.27	10,800	3,200	0.3
21/11/2025	34.55	452,800	34.64	34.68	34.27	20,300	57,800	-1.4
20/11/2025	34.77	202,100	35.05	35.05	34.68	3,100	16,600	-0.5
19/11/2025	34.95	435,800	35.14	35.14	34.64	16,400	102,800	-3.3
18/11/2025	35.14	418,100	35.09	35.32	34.95	50,900	44,600	0.2
17/11/2025	35.09	349,900	34.73	35.27	34.73	16,200	28,800	-0.5
14/11/2025	34.64	466,000	34.91	35.05	34.55	13,800	107,900	-3.6
13/11/2025	35.05	437,200	35	35.27	34.50	6,600	124,900	-4.5
12/11/2025	35	254,000	34.41	35	34.32	11,200	12,800	-0.1
11/11/2025	34.18	399,900	34.27	34.59	34.09	35,600	57,000	-0.8
10/11/2025	34.23	771,500	35.36	35.36	34.18	10,200	146,900	-5.2
07/11/2025	35.32	598,300	36.18	36.32	35	17,000	137,200	-4.7
06/11/2025	36	575,300	35.77	36.45	35.55	87,600	38,400	2.0
05/11/2025	35.73	473,600	36.05	36.64	35.64	13,700	71,700	-2.3
04/11/2025	36	883,700	37.27	37.27	35.14	128,800	97,100	1.2
03/11/2025	36.73	1,194,600	38.36	38.55	36.73	139,900	87,100	2.2
31/10/2025	38.09	1,357,700	37.73	38.45	37.18	297,700	92,100	8.6
30/10/2025	37.55	1,539,500	36.23	37.73	36.23	270,100	126,100	5.9
29/10/2025	36.18	535,600	36.36	36.45	35.91	56,700	40,400	0.7
28/10/2025	36.09	883,700	36.09	36.77	35.82	67,200	18,400	2.0
27/10/2025	35.91	1,015,700	35.45	36.45	35.18	118,500	12,200	4.2
24/10/2025	35.23	679,900	34.45	35.86	34.23	85,800	43,000	1.6
23/10/2025	34.18	381,400	35.36	35.36	34.18	14,700	40,600	-1.0
22/10/2025	35	389,200	35	36	34.41	12,200	20,900	-0.3
21/10/2025	34.91	701,000	33.73	35.77	33.73	20,500	22,800	-0.1
20/10/2025	33.64	1,111,700	33.64	35.27	33.59	103,800	31,200	2.8
17/10/2025	33.91	822,000	34.55	34.64	33.91	17,600	44,700	-1.0
16/10/2025	34.55	531,000	34.64	34.82	34.55	41,500	28,100	0.5
15/10/2025	34.73	509,900	35.77	35.77	34.73	9,500	44,100	-1.3
14/10/2025	35.27	639,000	35.82	35.86	35.23	56,000	43,100	0.5
13/10/2025	35.73	427,700	35.64	36.09	35.64	2,000	62,100	-2.4
10/10/2025	36.36	492,300	35.95	36.82	35.95	38,300	11,600	1.1
09/10/2025	36	421,600	36.27	36.36	35.86	0	0	0
08/10/2025	36.18	224,400	36.59	36.59	36.09	100	19,800	-0.8
07/10/2025	36.05	293,300	36.55	36.55	36.05	12,100	9,100	0.1
06/10/2025	36.27	363,800	35.77	36.27	35.77	14,500	11,800	0.1
03/10/2025	35.59	245,500	35.45	35.86	35.41	16,000	1,600	0.6
02/10/2025	36	310,200	35.77	36.18	35.45	35,400	7,400	1.1
01/10/2025	35.59	213,900	35.64	35.77	35.32	2,500	10,700	-0.3
30/09/2025	35.64	783,300	35.91	35.91	34.95	109,700	136,200	-1.0
29/09/2025	35.86	292,400	35.95	36.09	35.82	1,900	19,900	-0.7
26/09/2025	35.91	425,900	36.27	36.64	35.91	24,800	59,700	-1.4
25/09/2025	36.27	356,200	36.86	36.86	36.18	17,200	32,500	-0.6
24/09/2025	36.55	267,500	36.59	36.59	35.82	9,400	79,900	-2.8
23/09/2025	36.09	366,900	36.05	36.36	35.73	3,100	18,200	-0.6
22/09/2025	35.91	1,131,100	36.73	37.14	35.73	93,500	201,700	-4.3
19/09/2025	37.05	630,300	37.95	37.95	36.82	22,600	135,900	-4.7
18/09/2025	37.73	658,700	39.09	39.09	37.73	37,700	11,300	1.1
17/09/2025	38.82	2,225,800	37.86	39.55	37.86	281,300	79,000	8.6
16/09/2025	37.77	1,141,400	37.64	38	37.32	160,600	66,600	3.9
15/09/2025	37.09	516,200	37.18	37.50	36.86	7,200	6,600	0.0
12/09/2025	36.86	374,300	36.36	37.18	36.32	11,700	17,600	-0.2
11/09/2025	36.27	587,800	36.36	36.41	35.27	32,000	85,200	-2.1
10/09/2025	36.27	255,000	36.36	36.64	36.09	2,400	33,300	-1.2
09/09/2025	36.32	347,400	36.14	36.95	36.14	12,200	17,100	-0.2
08/09/2025	36.09	923,700	36.91	37.05	36	99,200	127,500	-1.1
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

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 (2026-04-01)	-1.30	-4.47%	6,178,700	-1,259,897	-6.2	27.65 29.45 27.80
2 tháng (2026-03-02)	-5.35	-16.14%	15,049,500	-2,442,097	-41.0	27.65 33.15 27.80
3 tháng (2026-02-02)	-9.30	-25.07%	22,411,500	-2,497,597	-42.9	27.65 37.10 27.80
6 tháng (2025-11-03)	-8.93	-24.31%	49,097,200	-3,306,497	-73.0	27.65 37.90 27.80
12 tháng (2025-05-06)	-2.43	-8.03%	221,182,400	1,098,549	175.3	27.65 41.77 27.80
24 tháng (2024-05-13)	-20.03	-41.88%	553,695,100	-17,519,420	-952.8	26.23 57.82 27.80
36 tháng (2023-05-17)	1.52	5.79%	611,831,200	-8,789,215	-584.7	25.96 57.82 27.80
60 tháng (2021-05-27)	12.38	80.23%	652,839,600	-2,553,708	-278.4	14.85 57.82 27.80

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH