Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/07/2018	20.56	488,840	20.96	21.12	20.41	0	0	0
27/07/2018	20.96	1,086,600	19.70	21.04	19.78	2,000	0	0.1
26/07/2018	19.70	815,510	18.99	19.70	18.91	5,000	420	0.1
25/07/2018	18.99	455,570	18.91	19.23	18.75	0	0	0
24/07/2018	18.91	774,140	18.91	18.95	18.32	0	0	0
23/07/2018	18.91	2,072,450	19.38	19.46	18.04	245,640	360	5.6
20/07/2018	19.38	1,344,020	20.80	20.80	19.38	3,800	3,000	0.0
19/07/2018	20.80	1,089,570	20.37	21.55	20.37	120	370	-0.0
18/07/2018	20.37	983,980	19.07	20.37	18.99	16,180	0	0.4
17/07/2018	19.07	404,350	18.52	19.07	18.20	20,220	51,780	-0.7
16/07/2018	18.52	425,040	18.52	18.99	18.28	111,800	101,500	0.2
13/07/2018	18.52	353,310	18.04	18.71	18.04	15,900	1,430	0.3
12/07/2018	18.04	345,800	17.81	18.52	17.26	21,010	0	0.5
11/07/2018	17.81	597,920	19.11	19.11	17.81	155,400	150,000	0.1
10/07/2018	19.11	414,040	19.46	19.58	18.83	174,900	0	4.3
09/07/2018	19.46	576,680	18.52	19.66	18.91	218,150	1,000	5.3
06/07/2018	18.52	802,150	17.96	18.83	16.78	8,500	20,000	-0.3
05/07/2018	17.96	735,640	19.30	19.30	17.96	18,000	45,150	-0.6
04/07/2018	19.30	304,770	19.03	19.42	18.67	11,200	21,000	-0.2
03/07/2018	19.03	1,060,430	20.45	20.56	19.03	39,500	14,220	0.6
02/07/2018	20.45	770,580	21.98	21.98	20.45	75,900	6,780	1.8
29/06/2018	21.98	377,150	22.22	22.85	21.90	58,640	0	1.7
28/06/2018	22.22	229,670	23.09	23.09	22.22	60	0	0.0
27/06/2018	23.09	132,790	23.32	23.56	23.05	0	0	0
26/06/2018	23.32	118,770	23.48	23.56	23.16	0	0	0
25/06/2018	23.48	203,500	23.32	24.03	23.48	2,170	0	0.1
22/06/2018	23.32	178,160	23.24	23.44	23.01	220	3,000	-0.1
21/06/2018	23.24	158,540	23.80	23.95	23.24	54,700	0	1.6
20/06/2018	23.80	252,050	23.24	23.80	23.24	25,030	0	0.7
19/06/2018	23.24	804,660	24.74	24.74	23.05	70,400	40,200	0.9
18/06/2018	24.74	303,810	25.61	25.69	24.74	55,380	12,320	1.4
15/06/2018	25.61	223,440	25.37	25.88	25.13	41,340	200	1.3
14/06/2018	25.37	480,850	25.57	26.32	25.37	34,800	80	1.1
13/06/2018	25.57	448,150	24.74	25.57	24.74	64,500	6,850	1.9
12/06/2018	24.74	345,920	25.29	25.29	24.19	53,260	10,000	1.4
11/06/2018	25.29	480,680	24.27	25.45	24.11	68,240	0	2.2
08/06/2018	24.27	211,950	23.64	24.35	23.40	27,430	0	0.8
07/06/2018	23.64	238,970	24.07	24.35	23.64	14,960	0	0.5
06/06/2018	24.07	177,990	24.03	24.46	23.72	0	0	0
05/06/2018	24.03	173,200	24.19	24.74	23.95	19,090	1,620	0.5
04/06/2018	24.19	381,580	23.01	24.19	22.69	15,300	0	0.5
01/06/2018	23.01	244,810	23.16	23.36	22.61	7,100	0	0.2
31/05/2018	23.16	160,020	22.77	23.16	22.30	22,650	15,600	0.2
30/05/2018	22.77	200,420	22.46	22.85	22.30	34,630	0	1.0
29/05/2018	22.46	351,320	21.94	23.09	21.83	5,000	12,440	-0.2
28/05/2018	21.94	685,500	23.56	23.56	21.94	0	66,210	-1.8
25/05/2018	23.56	154,700	24.35	24.43	23.56	26,100	4,000	0.7
24/05/2018	24.35	315,440	23.24	24.82	23.24	48,060	8,970	1.2
23/05/2018	23.24	513,270	23.24	23.24	22.46	108,270	10,080	2.9
22/05/2018	23.24	535,520	24.23	24.23	23.09	128,500	4,550	3.7
21/05/2018	24.23	268,330	25.37	25.61	24.23	1,900	0	0.1
18/05/2018	25.37	389,770	25.84	26.32	25.21	0	4,900	-0.2
17/05/2018	25.84	393,680	27.18	27.66	25.61	3,000	13,000	-0.3
16/05/2018	27.18	215,610	28.09	28.09	27.18	1,100	0	0.0
15/05/2018: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
15/05/2018	28.09	307,950	27.58	29.00	27.85	5,250	1,600	0.1
14/05/2018	27.58	355,980	27.69	27.72	27.25	16,630	0	0.8
11/05/2018	27.69	248,870	27.69	27.87	27.49	0	15,000	-0.7
10/05/2018	27.69	129,280	28.13	28.28	27.58	0	32,500	-1.6
09/05/2018	28.13	229,290	28.46	28.46	27.81	2,050	0	0.1
08/05/2018	28.46	210,350	28.57	28.57	28.22	61,790	0	3.0
07/05/2018	28.57	218,540	28.34	28.57	27.93	10,540	0	0.5
04/05/2018	28.34	94,170	28.16	28.52	27.93	3,000	0	0.1
03/05/2018	28.16	176,510	27.81	28.28	27.81	3,510	3,660	-0.0
02/05/2018	27.81	226,390	27.28	28.28	27.23	24,790	1,600	1.1
27/04/2018	27.28	353,850	27.58	27.87	27.17	500	40,140	-1.9
26/04/2018	27.58	252,490	28.99	29.04	26.99	0	23,000	-1.1
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

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 (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