Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
25/12/2024	45.78	2,060,100	45.70	46.36	45.37	208,200	25,200	10.2
24/12/2024	45.05	2,269,700	45.70	46.03	44.80	110,000	178,662	-3.8
23/12/2024	45.70	2,381,700	46.44	46.60	45.54	72,300	92,614	-1.2
20/12/2024	46.27	2,137,600	46.52	46.93	46.11	17,300	44,828	-1.6
19/12/2024	46.27	2,980,500	45.05	46.44	44.64	298,600	37,414	14.6
18/12/2024	45.54	1,389,800	45.13	45.70	45.13	88,100	10,126	4.3
17/12/2024	45.05	1,094,200	45.62	45.78	44.88	16,500	419,442	-22.2
16/12/2024	45.62	1,834,400	44.64	45.70	44.39	94,600	588,500	-27.0
13/12/2024	44.39	3,117,200	45.29	45.54	44.39	26,300	578,600	-30.4
12/12/2024	45.62	2,565,600	46.76	47.17	45.62	65,800	570,300	-28.4
11/12/2024	46.68	2,240,000	46.60	47.83	46.36	99,900	572,522	-27.1
10/12/2024	46.36	2,964,300	46.44	46.76	45.54	60,100	180,256	-6.8
09/12/2024	46.44	2,717,300	47.83	47.91	46.36	17,100	609,400	-33.9
06/12/2024	47.42	2,863,800	47.99	48.65	47.01	94,257	172,800	-4.6
05/12/2024	46.68	3,679,000	46.36	47.34	45.54	214,800	61,200	8.7
04/12/2024	46.27	2,940,000	47.75	47.75	46.27	91,200	681,500	-33.8
03/12/2024	47.75	4,352,000	46.19	48.89	46.03	263,300	516,526	-15.0
02/12/2024	46.11	1,717,700	47.26	47.26	45.70	56,400	57,900	-0.1
29/11/2024	46.52	3,612,300	44.72	47.09	44.72	202,900	231,587	-1.5
28/11/2024	44.55	2,215,200	44.64	45.45	44.06	118,000	499,000	-20.6
27/11/2024	44.23	2,365,300	43.57	44.80	43.24	213,700	536,148	-17.4
26/11/2024	43.65	1,732,100	43.16	43.90	42.59	171,900	536,300	-19.2
25/11/2024	43.24	2,205,500	43.16	43.82	42.26	160,700	792,208	-32.9
22/11/2024	43.65	2,129,900	44.55	45.45	43.49	100,900	595,800	-26.9
21/11/2024	44.23	1,049,900	44.06	44.23	43.00	45,401	149,600	-5.5
20/11/2024	44.06	2,752,500	43.41	44.14	41.36	319,900	354,800	-1.8
19/11/2024	43.98	3,051,300	47.42	47.42	43.98	49,400	87,500	-2.1
18/11/2024	47.26	1,616,700	47.42	47.50	45.86	57,800	219,600	-9.3
15/11/2024	47.42	4,614,000	46.03	47.91	44.80	681,200	234,600	25.2
14/11/2024	46.68	2,624,800	48.32	48.73	46.03	87,300	252,000	-9.7
13/11/2024	48.16	2,996,400	47.09	48.16	46.68	338,600	184,600	8.8
12/11/2024	47.83	2,817,800	47.91	48.16	46.27	125,100	362,400	-13.8
11/11/2024	47.01	7,476,900	44.72	47.01	44.72	91,200	3,624,400	-199.9
08/11/2024	43.98	4,892,300	43.82	45.21	43.57	268,200	3,555,300	-178.1
07/11/2024	43.41	4,189,100	42.51	44.80	42.10	481,800	1,735,500	-67.5
06/11/2024	41.93	525,600	41.85	42.01	41.61	0	0	0
05/11/2024	41.36	594,100	41.52	42.01	41.36	26,700	332,600	-15.5
04/11/2024	42.01	670,600	41.36	42.10	40.95	1,300	65,800	-3.3
01/11/2024	41.44	995,700	42.26	42.34	41.44	2,400	395,000	-20.0
31/10/2024	42.51	409,900	43.24	43.24	42.51	50,500	4,100	2.4
30/10/2024	43.16	305,800	43.65	43.65	42.83	45,300	13,800	1.7
29/10/2024	43.24	1,045,600	42.01	43.82	42.01	186,900	4,500	9.6
28/10/2024	42.01	301,000	41.69	42.34	41.61	7,700	25,000	-0.9
25/10/2024	41.52	175,500	41.52	41.69	41.20	1,300	50,400	-2.5
24/10/2024	41.44	624,900	42.10	42.10	41.36	1,100	102,800	-5.2
23/10/2024	42.10	420,200	42.42	42.51	41.93	2,000	66,000	-3.3
22/10/2024	42.34	666,800	43.73	43.82	40.83	13,900	136,400	-6.5
21/10/2024	43.73	1,383,700	42.67	43.73	42.59	868,600	28,100	44.5
18/10/2024	42.67	406,300	43.16	43.41	42.67	300	37,100	-1.9
17/10/2024	43.16	405,300	42.75	43.33	42.59	3,300	46,600	-2.3
16/10/2024	42.59	429,300	42.51	43.08	42.34	1,600	61,100	-3.1
15/10/2024	42.59	907,300	43.49	43.73	42.26	15,900	116,200	-5.3
14/10/2024	43.49	690,000	43.82	44.88	43.41	5,000	33,000	-1.5
11/10/2024	43.41	521,000	43.98	43.98	43.24	14,000	5,400	0.5
10/10/2024	43.82	2,911,400	42.18	44.06	41.93	429,600	34,700	20.9
09/10/2024	41.77	351,800	40.75	41.93	40.75	200	9,900	-0.5
08/10/2024	40.70	401,500	41.11	41.20	40.62	13,100	25,300	-0.6
07/10/2024	41.11	220,300	41.36	41.44	41.03	2,500	58,800	-2.8
04/10/2024	41.11	339,800	41.36	41.69	41.11	7,700	84,400	-3.9
03/10/2024	41.28	533,000	42.01	42.26	41.28	37,200	600	1.9
02/10/2024	41.85	292,900	42.26	42.34	41.77	10,800	4,000	0.3
01/10/2024	42.51	882,800	41.77	42.92	41.77	152,900	9,100	7.4
30/09/2024	41.61	291,300	41.77	41.93	41.61	12,500	3,100	0.5
27/09/2024	41.77	457,500	42.10	42.51	41.61	2,200	49,800	-2.4
26/09/2024	42.18	576,800	42.42	42.67	41.85	29,700	38,500	-0.4
25/09/2024	42.18	515,300	42.59	42.75	42.10	6,300	43,600	-1.9
24/09/2024	42.42	279,900	42.18	42.42	41.85	46,600	30,800	0.8
23/09/2024	41.85	615,200	43.00	43.00	41.77	5,700	99,300	-4.8
20/09/2024	42.67	650,700	43.41	43.65	42.67	29,500	8,200	1.1

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-1.30	-4.47%	6,178,700	-1,259,897	-6.2	27.65 29.45 27.80
2 tháng (2026-03-02)	-5.35	-16.14%	15,049,500	-2,442,097	-41.0	27.65 33.15 27.80
3 tháng (2026-02-02)	-9.30	-25.07%	22,411,500	-2,497,597	-42.9	27.65 37.10 27.80
6 tháng (2025-11-03)	-8.93	-24.31%	49,097,200	-3,306,497	-73.0	27.65 37.90 27.80
12 tháng (2025-05-06)	-2.43	-8.03%	221,182,400	1,098,549	175.3	27.65 41.77 27.80
24 tháng (2024-05-13)	-20.03	-41.88%	553,695,100	-17,519,420	-952.8	26.23 57.82 27.80
36 tháng (2023-05-17)	1.52	5.79%	611,831,200	-8,789,215	-584.7	25.96 57.82 27.80
60 tháng (2021-05-27)	12.38	80.23%	652,839,600	-2,553,708	-278.4	14.85 57.82 27.80

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH