Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-1.60	-5.80%	19,900	-200	0	25.20 28.30 25.20
2 tháng (2026-04-20)	-0.45	-1.70%	44,800	-200	0	25.20 28.30 25.20
3 tháng (2026-03-20)	0.40	1.56%	282,100	-16,100	-0.4	23.85 28.30 25.20
6 tháng (2025-12-22)	-0.95	-3.53%	319,100	-19,600	-0.5	23.85 29 25.20
12 tháng (2025-06-23)	-1.70	-6.14%	640,000	-25,600	-0.6	23.85 29 25.20
24 tháng (2024-06-28)	-2	-7.14%	973,300	-37,512	-0.9	23.20 29.85 25.20
36 tháng (2023-07-04)	-10.40	-28.57%	1,441,300	-42,651	-1.0	23.20 39 25.20
60 tháng (2021-07-14)	-14.90	-36.43%	5,150,300	-99,149	-4.7	23.20 51.50 25.20

CTCP CMC (cvt)

THỐNG KÊ GIAO DỊCH