Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
21/05/2025	31.14	961,700	31.73	31.77	30.91	19,100	192,400	-5.9
20/05/2025	31.77	808,700	31.36	31.82	30.95	21,900	84,700	-2.2
19/05/2025	31.09	1,247,000	31.77	31.77	31.09	75,200	200,811	0
16/05/2025	31.86	1,499,600	32.91	32.91	31.77	28,600	125,105	0
15/05/2025	32.91	1,477,400	33.55	33.64	32.32	87,200	194,051	0
14/05/2025	32.82	2,514,400	31.23	32.86	31.23	499,886	96,500	0
13/05/2025	31.14	1,443,900	31.18	31.50	31	128,900	124,400	0
12/05/2025	30.82	1,040,100	30.73	31.18	30.64	39,000	30,400	0
09/05/2025	30.64	1,139,400	30.82	31.09	30.45	17,100	174,000	0
08/05/2025	30.68	1,311,500	30.68	31.09	29.91	97,000	294,900	0
07/05/2025	30.41	1,400,800	30.36	31.18	30.27	6,500	366,400	0
06/05/2025	30.23	1,555,200	29.64	30.91	29.64	111,600	166,500	0
05/05/2025	29.36	588,600	28.91	29.36	28.59	124,700	40,100	0
29/04/2025	28.59	404,900	28.77	28.91	28.45	69,500	45,000	0.8
28/04/2025	28.73	340,900	28.91	29.32	28.64	65,350	28,000	1.2
25/04/2025	28.82	510,900	29.64	29.68	28.77	66,800	36,200	1.0
24/04/2025	29.09	751,900	28.95	29.77	28.45	186,400	27,600	5.1
23/04/2025	28.59	474,400	28.64	28.82	28.18	138,300	40,700	3.1
22/04/2025	27.91	1,535,900	28.55	28.55	26.73	469,400	252,460	6.4
21/04/2025	28.73	457,000	29.73	29.77	28.68	46,800	114,223	-2.2
18/04/2025	29.55	1,034,100	28.64	30.23	28.64	234,700	63,800	5.5
17/04/2025	28.45	562,600	27.27	28.50	27.27	197,000	11,600	5.8
16/04/2025	27.55	887,100	28.91	29.09	27.55	168,790	98,500	2.2
15/04/2025	29.14	1,195,300	29.68	29.77	29.09	197,300	93,700	3.4
14/04/2025	30.50	821,300	31.55	31.55	30.27	21,400	327,500	-10.3
11/04/2025	30	1,654,500	28.05	30	27.91	324,325	77,800	7.7
10/04/2025	28.05	823,600	28.05	28.05	28.05	44,000	3,400	1.3
09/04/2025	26.23	1,992,100	26.23	26.91	26.23	389,470	57,506	9.6
08/04/2025	28.18	541,200	28.18	28.82	28.18	93,660	12,100	2.5
04/04/2025	30.27	1,840,500	30.27	30.73	30.27	29,700	171,600	-4.7
03/04/2025	32.55	903,700	32.55	34.36	32.55	13,900	61,300	-1.7
02/04/2025	34.95	332,200	35.09	35.36	34.64	25,780	149,700	-4.8
01/04/2025	35.05	450,200	34.68	35.18	34.68	272,620	43,500	8.8
31/03/2025	34.55	793,900	35.45	35.45	34.09	33,710	7,368	1.0
28/03/2025	35.73	257,400	36.32	36.32	35.73	9,900	17,500	-0.3
27/03/2025	36.32	662,200	35.91	36.55	35.59	118,200	46,700	2.8
26/03/2025	36.09	1,406,100	37.32	37.32	35.82	29,400	147,016	-4.8
25/03/2025	37.32	447,500	37.50	37.64	37.32	0	0	0
24/03/2025	37.45	358,900	37.73	38	37.32	6,200	95,700	-3.7
21/03/2025	37.73	476,100	37.41	37.95	37.41	0	0	0
20/03/2025	37.41	574,100	37.41	37.82	36.95	104,600	8,397	4.0
19/03/2025	37.41	572,000	38	38.09	37.36	124,825	30,600	3.9
18/03/2025	37.91	563,800	37.32	38.09	37.32	225,930	5,399	9.2
17/03/2025	37.36	585,700	37.95	38.05	37.32	27,700	6,600	0.9
14/03/2025	37.73	1,205,300	38.91	38.91	37.55	104,697	30,060	3.2
13/03/2025	38.59	843,900	38.64	39.45	38.55	29,800	14,200	0.7
12/03/2025	38.41	1,808,600	39.18	39.41	38.41	103,700	92,000	0.5
11/03/2025	39.18	1,602,500	39.14	39.36	39.05	92,800	48,976	1.9
10/03/2025	39.95	910,000	40.45	40.45	39.91	12,100	145,498	-5.9
07/03/2025	40.32	596,200	40.73	40.77	40.27	9,200	4,862	0.2
06/03/2025	40.55	1,053,600	40.14	40.73	40	41,700	146,401	-4.6
05/03/2025	40	644,900	40.14	40.59	40	119,500	5,920	5.0
04/03/2025	40.14	1,093,200	40.14	40.23	39.86	94,800	47,895	2.1
03/03/2025	40.32	646,400	40.36	40.73	40.27	19,630	25,200	-0.2
28/02/2025	40.36	793,900	40.41	40.59	40.23	75,500	16,623	2.6
27/02/2025	40.41	526,300	40.82	40.82	40.27	2,400	500	0.1
26/02/2025	40.55	952,600	40.23	40.91	40.18	43,500	81,393	-1.7
25/02/2025	40.18	939,900	40.27	40.55	40	100	14,500	-0.6
24/02/2025	40.14	1,668,600	40.64	40.64	40	7,300	138,500	-5.8
21/02/2025	40.64	880,000	40.91	40.91	40.50	52,200	18,100	1.5
20/02/2025	40.82	676,700	41.23	41.32	40.77	37,000	22,700	0.6
19/02/2025	41.14	1,060,600	40.59	41.18	40.45	287,600	59,405	10.3
18/02/2025	40.55	590,500	40.55	40.82	40.45	5,000	3,863	0.1
17/02/2025	40.50	917,400	40.91	40.91	40.50	68,500	23,450	2.0
14/02/2025	40.91	811,200	41.45	41.45	40.91	25,330	14,400	0.5
13/02/2025	41.14	564,500	41.36	41.36	40.91	105,301	0	4.8
12/02/2025	41.23	862,700	40.73	41.59	40.73	97,769	7,000	4.1
11/02/2025	40.59	800,400	40.27	40.77	40.14	201,100	29,100	7.6
10/02/2025	40.05	1,854,100	40.86	40.86	40.05	41,700	87,500	-2.0
07/02/2025	40.86	928,400	41.09	41.18	40.86	98,000	12,100	3.9
06/02/2025	41.09	745,500	41.82	41.91	40.91	7,400	52,400	-2.1
05/02/2025	41.64	773,100	41.45	41.82	41.23	226,900	13,079	9.8
04/02/2025	41.27	794,800	41.09	41.36	40.95	25,700	9,114	0.7
03/02/2025	40.77	1,926,200	40.27	41.41	40.27	75,325	13,587	2.8
24/01/2025	42.82	730,300	43.27	43.55	42.64	6,100	4,700	0.1
23/01/2025	43.18	882,600	42.73	43.82	42.55	43,900	32,200	0.5
22/01/2025	42.18	544,400	42.73	43.05	42.18	500	5,300	-0.2
21/01/2025	42.68	670,000	42.41	43.14	42.41	46,100	17,741	1.3
20/01/2025	42.36	674,100	43.45	43.45	42.36	11,100	54,800	-2.1
17/01/2025	43.14	1,356,800	41.91	43.18	41.82	27,500	59,700	-1.5
16/01/2025	41.91	956,900	41.64	42.18	41.36	6,121	68,000	-2.8
15/01/2025	41	466,800	41.09	41.18	40.91	28,327	6,900	1.0
14/01/2025	40.73	585,600	41.18	41.32	40.73	52,600	22,824	1.3
13/01/2025	40.73	1,582,000	40.27	40.82	39.91	210,802	11,352	8.8
10/01/2025	40.59	1,784,100	41.82	42.18	40.59	20,620	108,300	-4.0
09/01/2025	41.82	1,644,800	43	43.14	41.82	75,422	205,800	-6.0
08/01/2025	42.91	1,772,800	43.86	43.86	42.73	8,000	4,300	0.2
07/01/2025	43.77	1,654,200	44.64	44.82	43.64	130,134	12,800	5.8
06/01/2025	44.55	1,150,100	44.91	45.23	44.09	38,500	73,000	-1.7
03/01/2025	44.86	1,894,600	44.82	45.82	44.77	3,100	4,508	-0.1
02/01/2025	44.82	513,000	45	45	44.55	8,190	104,754	-4.7
31/12/2024	44.77	957,300	44.82	45.32	44.50	4,100	5,800	-0.1
30/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11)
30/12/2024	44.64	963,700	44.55	45	44.55	1,500	165,390	-8.1
27/12/2024	44.14	3,243,500	45.21	45.37	44.06	28,201	24,900	0.2
26/12/2024	45.37	1,404,500	46.19	46.19	45.37	44,700	900	2.5

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 (2026-02-23)	-5.25	-14.94%	7,020,500	-80,000	-2.7	29.25 35.15 30.05
2 tháng (2026-01-16)	-8	-21.11%	19,710,300	-157,700	-5.3	29.25 37.90 30.05
3 tháng (2025-12-17)	-2.65	-8.13%	26,814,900	-158,700	-5.0	29.25 37.90 30.05
6 tháng (2025-09-18)	-7.83	-20.75%	58,227,300	-849,600	-30.1	29.25 38.09 30.05
12 tháng (2025-03-24)	-7.55	-20.17%	233,339,100	4,686,678	246.6	26.23 41.77 30.05
24 tháng (2024-03-27)	-2.98	-9.07%	571,007,700	-13,626,923	-856.1	26.23 57.82 30.05
36 tháng (2023-04-03)	3.88	14.90%	603,041,800	-6,232,359	-537.8	25.96 57.82 30.05
60 tháng (2021-04-12)	14.26	91.20%	645,174,800	-378,511	-246.2	14.53 57.82 30.05

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH