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

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-3.30	-12.04%	4,200,600	-396,170	0	23.60 27.40 24.30
2 tháng (2026-06-01)	-3.25	-11.88%	9,628,200	-711,735	0	23.60 28.75 24.30
3 tháng (2026-05-04)	-3.75	-13.46%	15,404,400	-1,665,070	0	23.60 28.75 24.30
6 tháng (2026-02-02)	-13	-35.04%	37,509,000	-4,040,763	-42.9	23.60 37.10 24.30
12 tháng (2025-08-05)	-11.81	-32.89%	129,530,900	-280,163	125.8	23.60 41.77 24.30
24 tháng (2024-08-12)	-18.32	-43.19%	453,500,800	-12,568,627	-540.7	23.60 48.16 24.30
36 tháng (2023-08-16)	-7.34	-23.34%	622,266,000	-10,982,481	-614.6	23.60 57.82 24.30
60 tháng (2021-08-26)	2.69	12.59%	660,275,500	-4,283,074	-285.2	20.51 57.82 24.30

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH