Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	-9.9
10/07/2025	39.09	2,317,200	37.73	39.68	37.68	223,600	17,900	8.7
09/07/2025	37.32	2,178,900	38	38.09	37.32	16,100	366,800	-14.5
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	0	-3.2
09/06/2025	31.18	642,100	31.64	31.64	31.18	14,500	0	0.4
06/06/2025	31.50	858,900	32.36	32.36	31.50	4,408	0	-3.9
05/06/2025	32.14	1,137,300	31.82	32.36	31.68	260,700	0	8.9
04/06/2025	31.77	1,091,700	32.59	32.59	31.68	31,800	0	-3.9
03/06/2025	32.14	1,175,000	31.64	32.73	31.64	128,200	0	3.1
02/06/2025	31.50	973,200	32.27	32.27	31.23	5,700	0	-2.9
30/05/2025	30.86	778,100	31.36	31.73	30.86	54,200	0	-0.8
29/05/2025	31.18	616,200	31.68	31.73	31.09	600	0	-0.1
28/05/2025	31.36	1,156,900	31.64	32.05	31.18	7,700	0	-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	0	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	0	-10.4
21/05/2025	31.14	961,700	31.73	31.77	30.91	19,100	0	-5.9
20/05/2025	31.77	808,700	31.36	31.82	30.95	21,900	0	-2.2
19/05/2025	31.09	1,247,000	31.77	31.77	31.09	75,200	0	-4.3
16/05/2025	31.86	1,499,600	32.91	32.91	31.77	28,600	0	-3.4
15/05/2025	32.91	1,477,400	33.55	33.64	32.32	87,200	0	-3.9
14/05/2025	32.82	2,514,400	31.23	32.86	31.23	499,800	96,400	14.1
13/05/2025	31.14	1,443,900	31.18	31.50	31	128,900	124,400	0.2
12/05/2025	30.82	1,040,100	30.73	31.18	30.64	39,000	30,400	0.3
09/05/2025	30.64	1,139,400	30.82	31.09	30.45	17,100	174,000	-5.3
08/05/2025	30.68	1,311,500	30.68	31.09	29.91	97,000	294,900	-6.6
07/05/2025	30.23	1,545,900	30.36	31.18	30.23	8,600	367,800	-12.1
06/05/2025	30.23	1,555,200	29.64	30.91	29.64	111,600	166,500	-1.8
05/05/2025	29.36	588,600	28.91	29.36	28.59	124,700	0	2.7
02/05/2025	45.80	773,100	45.60	46	45.35	226,900	14,100	9.7
01/05/2025	49.35	1,894,600	49.30	50.40	49.25	3,100	4,500	-0.1
30/04/2025	22.50	152,000	23.35	23.40	22.50	5,600	21,100	-0.4
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	65,400	28,000	1.2
25/04/2025	28.82	510,900	29.64	29.68	28.77	68,000	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	138,600	40,700	3.1
22/04/2025	27.91	1,535,900	28.55	28.55	26.73	469,500	252,300	6.4
21/04/2025	28.73	457,000	29.73	29.77	28.68	46,800	114,200	-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	168,700	98,500	2.2
15/04/2025	29.14	1,195,300	29.68	29.77	29.09	197,400	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	324,200	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	389,500	57,500	9.6
08/04/2025	28.18	541,200	28.18	28.82	28.18	93,600	12,100	2.5
07/04/2025	41.35	2,267,200	40.85	41.85	40.70	109,700	217,300	-4.4
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	61,200	-1.7
02/04/2025	34.95	332,200	35.09	35.36	34.64	25,700	149,200	-4.8
01/04/2025	35.05	450,200	34.68	35.18	34.68	272,600	43,200	8.8
31/03/2025	34.55	793,900	35.45	35.45	34.09	33,800	6,100	1.1
28/03/2025	35.73	257,400	36.32	36.32	35.73	10,000	17,200	-0.3
27/03/2025	36.32	662,200	35.91	36.55	35.59	118,300	46,100	2.9
26/03/2025	36.09	1,406,100	37.32	37.32	35.82	29,400	144,100	-4.7
25/03/2025	37.32	447,500	37.50	37.64	37.32	49,100	37,800	0.5
24/03/2025	37.45	358,900	37.73	38	37.32	7,100	95,400	-3.7
21/03/2025	37.73	476,100	37.41	37.95	37.41	86,200	36,100	2.1
20/03/2025	37.41	574,100	37.41	37.82	36.95	106,700	7,900	4.1
19/03/2025	37.41	572,000	38	38.09	37.36	130,900	29,900	4.2
18/03/2025	37.91	563,800	37.32	38.09	37.32	226,700	4,800	9.3
17/03/2025	37.36	585,700	37.95	38.05	37.32	27,700	5,600	0.9
14/03/2025	37.73	1,205,300	38.91	38.91	37.55	104,600	28,700	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	108,000	106,200	0.1
11/03/2025	39.18	1,602,500	39.14	39.36	39.05	105,800	48,700	2.5
10/03/2025	39.95	910,000	40.45	40.45	39.91	12,200	145,400	-5.9
07/03/2025	40.32	596,200	40.73	40.77	40.27	9,200	4,800	0.2
06/03/2025	40.55	1,053,600	40.14	40.73	40	42,500	146,400	-4.6

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 (2026-08-18)	-1.25	-5.20%	3,280,900	-345,120	-10.0	22.50 37.05 23
2 tháng (2026-07-20)	-2.25	-8.98%	7,205,000	-625,620	-16.7	22.50 37.05 23
3 tháng (2026-06-19)	-5	-17.99%	10,637,000	-907,820	-24.4	22.50 37.05 23
6 tháng (2026-03-23)	-5.35	-19.01%	29,601,500	-3,878,220	-108.1	22.50 37.05 23
12 tháng (2025-09-22)	-13.11	-36.51%	89,344,300	-5,464,620	-160.9	22.50 38.09 23
24 tháng (2024-09-27)	-18.97	-45.41%	447,618,900	-10,605,692	-637.1	20.45 48.16 23
36 tháng (2023-10-03)	-7.39	-24.47%	636,122,900	-8,580,080	-682.2	18.43 57.82 23
60 tháng (2021-10-13)	-3.14	-12.09%	675,863,800	-2,313,854	-377.2	14.42 57.82 23

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH