Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2018	28.99	164,060	29.04	29.16	28.75	1,200	0	0.1
23/04/2018	29.04	589,880	29.04	29.92	28.99	89,580	7,000	4.1
20/04/2018	29.04	316,620	28.87	29.28	28.52	61,700	450	3.0
19/04/2018	28.87	287,070	28.87	29.22	28.63	110,090	0	5.4
18/04/2018	28.87	211,120	28.69	29.34	28.75	60,000	1,460	2.9
17/04/2018	28.69	352,270	28.87	29.28	28.46	0	261,820	-12.8
16/04/2018	28.87	227,590	29.10	29.63	28.52	6,500	3,000	0.2
13/04/2018	29.10	240,830	29.16	29.51	28.57	310	0	0.0
12/04/2018	29.16	122,680	29.22	29.34	28.75	1,950	2,500	-0.0
11/04/2018	29.22	293,310	29.63	30.04	28.87	7,760	29,110	-1.1
10/04/2018	29.63	445,920	29.04	29.92	28.81	56,010	9,890	2.3
09/04/2018	29.04	479,270	29.63	29.81	29.04	200	51,420	-2.6
06/04/2018	29.63	381,300	29.75	29.98	29.34	40	0	0.0
05/04/2018	29.75	241,640	29.57	30.04	29.34	5,500	3,000	0.1
04/04/2018	29.57	386,670	29.25	29.87	29.19	3,080	2,000	0.1
03/04/2018	29.25	871,150	30.22	30.22	29.16	3,000	397,380	-19.8
02/04/2018	30.22	191,300	29.98	30.57	29.92	23,900	0	1.2
30/03/2018	29.98	432,030	30.10	30.69	29.98	2,000	1,980	0.0
29/03/2018	30.10	1,368,800	28.16	30.10	28.34	26,750	1,500	1.3
28/03/2018	28.16	348,850	27.40	28.57	27.28	0	710	-0.0
27/03/2018	27.40	161,290	27.17	27.87	27.17	0	0	0
26/03/2018	27.17	299,530	27.52	27.52	27.05	660	0	0.0
23/03/2018	27.52	345,370	28.05	28.05	26.52	600	1,000	-0.0
22/03/2018	28.05	235,410	28.16	28.34	27.99	0	2,500	-0.1
21/03/2018	28.16	392,390	28.46	28.52	28.16	100	71,200	-3.4
20/03/2018	28.46	338,690	28.28	28.75	28.05	0	0	0
19/03/2018	28.28	249,870	28.28	28.75	28.16	0	11,910	-0.6
16/03/2018	28.28	226,290	28.46	28.52	28.11	1,000	0	0.0
15/03/2018	28.46	373,810	27.52	28.46	27.28	11,630	0	0.6
14/03/2018	27.52	280,510	27.81	27.87	27.28	0	4,000	-0.2
13/03/2018	27.81	277,940	27.81	27.81	27.46	1,020	0	0.0
12/03/2018	27.81	259,480	27.99	28.40	27.64	0	0	0
09/03/2018	27.99	316,180	28.22	28.49	27.87	560	6,200	-0.3
08/03/2018	28.22	224,700	27.58	28.22	27.69	2,000	1,000	0.0
07/03/2018	27.58	470,860	28.16	28.75	27.46	2,400	23,000	-1.0
06/03/2018	28.16	824,720	28.05	28.34	27.61	6,420	465,130	-21.9
05/03/2018	28.05	681,660	27.52	29.01	28.05	4,000	3,500	0.0
02/03/2018	27.52	637,210	26.17	27.52	25.82	15,000	7,400	0.3
01/03/2018	26.17	405,880	25.64	26.23	25.35	3,550	370	0.1
28/02/2018	25.64	344,420	25.93	25.93	25.58	1,000	0	0.0
27/02/2018	25.93	277,120	25.64	26.11	25.64	5,200	2,000	0.1
26/02/2018	25.64	499,890	26.70	26.96	25.64	1,990	30,150	-1.3
23/02/2018	26.70	141,850	26.70	26.99	26.70	5,000	0	0.2
22/02/2018	26.70	203,490	27.23	27.23	26.58	20,000	13,000	0.3
21/02/2018	27.23	221,330	26.64	27.40	26.81	13,310	3,730	0.4
13/02/2018	26.64	159,560	26.11	26.76	25.93	8,780	20,620	-0.5
12/02/2018	26.11	207,120	24.76	26.11	24.94	29,080	11,700	0.8
09/02/2018	24.76	432,500	24.35	24.94	23.47	18,710	5,700	0.5
08/02/2018	24.35	202,670	25.05	25.17	24.29	22,020	2,830	0.8
07/02/2018	25.05	400,490	24.06	25.35	24.64	2,690	5,000	-0.1
06/02/2018	24.06	1,300,780	25.38	25.38	23.62	63,700	3,100	2.4
05/02/2018	25.38	434,600	27.28	27.28	25.38	200	12,500	-0.6
02/02/2018	27.28	144,280	27.46	27.64	27.23	500	0	0.0
01/02/2018	27.46	193,830	27.99	28.05	27.46	2,570	0	0.1
31/01/2018	27.99	367,550	27.69	28.40	27.87	26,240	42,410	-0.8
30/01/2018	27.69	752,880	26.93	28.34	26.23	34,120	8,100	1.3
29/01/2018	26.93	899,680	28.52	28.57	26.93	200	11,200	-0.5
26/01/2018	28.52	432,390	28.87	29.28	28.52	10,400	19,630	-0.5
25/01/2018	28.87	1,447,350	28.87	29.81	27.81	108,160	60,550	2.4
22/01/2018	28.87	3,441,690	31.04	31.04	28.87	16,020	103,120	-4.3
19/01/2018	31.04	768,290	31.16	31.51	30.80	21,750	23,880	-0.1
18/01/2018	31.16	862,260	31.57	31.57	30.86	2,930	7,000	-0.2
17/01/2018	31.57	691,210	32.51	32.56	31.57	42,890	100	2.3
16/01/2018	32.51	343,980	32.33	32.74	32.27	550	900	-0.0
15/01/2018	32.33	699,220	32.10	32.45	31.74	0	1,580	-0.1
12/01/2018	32.10	1,032,690	32.51	32.80	32.10	5,200	15,600	-0.6
11/01/2018	32.51	622,720	33.09	33.09	32.45	11,370	600	0.6
10/01/2018	33.09	950,270	33.33	33.74	32.92	4,410	380	0.2
09/01/2018	33.33	1,861,570	32.27	33.33	32.21	42,930	200	2.4
08/01/2018	32.27	871,440	31.74	32.56	31.63	10,000	500	0.5
05/01/2018	31.74	644,180	31.51	32.04	31.39	1,000	370	0.0
04/01/2018	31.51	658,410	31.74	31.86	31.45	300	1,130	-0.0
03/01/2018	31.74	454,700	31.92	32.45	31.68	14,800	4,900	0.5
02/01/2018	31.92	382,940	31.57	32.04	31.45	5,330	150	0.3
29/12/2017	31.57	399,270	31.16	31.63	31.04	200	1,000	-0.0
28/12/2017	31.16	556,190	31.33	31.57	31.10	2,850	0	0.2
27/12/2017	31.33	671,880	31.92	32.10	31.33	2,730	670	0.1
26/12/2017	31.92	268,990	32.15	32.27	31.92	700	17,110	-0.9
25/12/2017	32.15	369,420	31.92	32.51	31.92	8,800	5,500	0.2
22/12/2017	31.92	338,470	32.10	32.27	31.86	200	1,000	-0.0
21/12/2017	32.10	874,420	32.15	32.80	31.98	0	1,000	-0.1
20/12/2017	32.15	485,230	31.98	32.15	31.68	400	0	0.0
19/12/2017	31.98	510,580	32.15	32.39	31.74	520	10,000	-0.5
18/12/2017	32.15	610,500	31.68	32.21	31.68	450	6,200	-0.3
15/12/2017	31.68	498,920	31.63	31.80	31.45	10,390	0	0.6
14/12/2017	31.63	497,060	30.80	31.63	30.86	6,950	0	0.4
13/12/2017	30.80	337,640	31.10	31.10	30.51	0	0	0
12/12/2017	31.10	1,692,870	31.16	31.57	29.51	4,800	0	0.3
11/12/2017	31.16	694,910	32.10	32.27	31.16	7,820	26,200	-1.0
08/12/2017	32.10	700,600	32.74	32.86	32.10	7,180	20	0.4
07/12/2017	32.74	961,540	31.98	33.09	31.98	150,220	2,000	8.2
06/12/2017	31.98	881,710	32.39	32.39	31.10	100,790	14,200	4.7
05/12/2017	32.39	3,109,160	30.80	32.74	30.75	380	0	0.0
04/12/2017	30.80	516,920	30.39	30.92	30.45	0	25,540	-1.3
01/12/2017	30.39	635,140	30.39	30.80	30.10	450	0	0.0
30/11/2017	30.39	792,790	30.80	31.04	30.28	1,300	1,000	0.0
29/11/2017	30.80	296,460	30.86	31.10	30.69	0	0	0
28/11/2017	30.86	573,080	30.69	31.39	30.63	1,000	0	0.1
27/11/2017	30.69	656,270	30.86	30.86	30.57	2,010	23,350	-1.1
24/11/2017	30.86	690,690	30.33	31.04	30.28	440	5,000	-0.2

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-1.25	-4.48%	105,100	400	0.0	25.30 27.90 26.65
2 tháng (2025-10-06)	-1.30	-4.65%	128,200	-5,900	-0.2	25.30 28.45 26.65
3 tháng (2025-09-08)	-0.60	-2.20%	142,100	-5,900	-0.2	25.30 28.45 26.65
6 tháng (2025-06-09)	-1.75	-6.16%	327,300	-6,000	-0.2	25.30 29 26.65
12 tháng (2024-12-10)	1.80	7.24%	479,300	-6,400	-0.2	23.20 29.85 26.65
24 tháng (2023-12-18)	-5.95	-18.25%	962,200	-27,451	-0.7	23.20 33.80 26.65
36 tháng (2022-12-21)	-16	-37.51%	1,380,200	-13,601	-0.2	23.20 42.65 26.65
60 tháng (2020-12-31)	-12.63	-32.15%	8,084,430	-943,399	-42.2	23.20 52.21 26.65

CTCP CMC (cvt)

THỐNG KÊ GIAO DỊCH