Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	35.25	302,700	34.80	35.80	34.80	65,830	25,532	1.4
26/01/2026	34.95	574,000	35.60	36	34.65	113,600	45,200	2.4
23/01/2026	36	440,700	37.20	37.20	36	19,500	91,400	-2.6
22/01/2026	37.15	451,200	37.95	38.50	37.15	6,400	64,400	-2.2
21/01/2026	37.65	707,000	36.90	37.80	36.15	73,500	63,400	0.4
20/01/2026	37.15	1,012,500	37.60	37.90	36.50	184,400	37,600	5.4
19/01/2026	37	685,000	38.85	38.85	37	58,600	11,300	1.8
16/01/2026	37.90	1,592,700	37	39	36.50	53,600	92,900	-1.5
15/01/2026	36.45	1,331,200	34.50	36.45	34.10	37,000	102,400	-2.3
14/01/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
14/01/2026	34.10	436,200	34.25	34.40	34	16,400	51,900	-1.2
13/01/2026	33.45	467,600	33.68	33.91	33.36	76,200	30,600	1.7
12/01/2026	33.59	442,800	34.36	34.36	33.59	71,000	61,900	0.3
09/01/2026	33.68	460,900	32.95	34.50	32.95	37,800	35,600	0.1
08/01/2026	32.95	513,000	32.73	33.64	32.73	99,100	25,900	2.7
07/01/2026	32.73	368,300	32.05	32.91	31.91	100,500	11,800	3.2
06/01/2026	31.77	356,500	31.68	32.14	31.41	31,200	167,200	-4.7
05/01/2026	31.68	283,300	32.36	32.36	31.64	23,600	87,900	-2.3
31/12/2025	32.36	266,200	32.59	32.68	32.32	800	156,500	-5.5
30/12/2025	32.41	396,800	32.36	32.64	32.14	191,300	11,300	6.4
29/12/2025	32.18	283,900	31.82	32.23	31.64	78,500	32,500	1.6
26/12/2025	31.73	312,100	31.82	31.86	31	44,500	53,900	-0.3
25/12/2025	31.82	234,300	31.82	32.23	31.73	10,900	56,600	-1.6
24/12/2025	32	163,900	32.64	32.64	31.77	11,600	24,900	-0.5
23/12/2025	32.18	232,200	32.36	32.77	31.82	49,300	21,400	1.0
22/12/2025	32.18	184,500	32	32.36	31.91	49,600	15,500	1.2
19/12/2025	32	171,300	32.23	32.23	31.36	21,600	15,100	0.2
18/12/2025	32.14	66,000	32.55	32.55	32	1,000	1,200	-0.0
17/12/2025	32.55	133,600	32.45	32.82	32.36	16,700	5,500	0.4
16/12/2025	32.32	216,500	31.91	32.41	31.36	38,600	64,800	-0.9
15/12/2025	31.91	284,100	32.05	32.59	31.82	10,200	58,200	-1.7
12/12/2025	32.55	230,800	33.32	33.32	32.55	4,200	13,800	-0.4
11/12/2025	33.32	305,400	33.27	33.82	33.18	110,300	4,400	3.9
10/12/2025	33.23	129,700	33.45	33.45	33.18	400	3,600	-0.1
09/12/2025	33.18	345,200	33.14	33.18	32.73	4,000	18,700	-0.5
08/12/2025	33.14	257,000	33.36	33.64	33.09	14,900	43,100	-1.0
05/12/2025	33.36	345,000	33.64	33.91	33.36	61,200	11,100	1.9
04/12/2025	33.64	186,200	33.50	33.95	33.45	19,700	4,000	0.6
03/12/2025	33.50	292,700	33.41	33.64	33	48,400	62,500	-0.5
02/12/2025	33.23	606,900	34	34	32.86	3,700	186,300	-6.7
01/12/2025	33.95	209,000	34.50	34.50	33.77	23,500	24,500	-0.0
28/11/2025	34	191,000	34.18	34.41	33.95	11,400	9,600	0.1
27/11/2025	34.14	188,800	34.09	34.55	34.09	800	19,100	-0.7
26/11/2025	34.09	228,500	33.86	34.45	33.68	20,700	63,000	-1.6
25/11/2025	33.86	357,900	34.64	34.77	33.86	1,700	100,700	-3.7
24/11/2025	34.68	122,600	34.27	34.82	34.27	10,800	3,200	0.3
21/11/2025	34.55	452,800	34.64	34.68	34.27	20,300	57,800	-1.4
20/11/2025	34.77	202,100	35.05	35.05	34.68	3,100	16,600	-0.5
19/11/2025	34.95	435,800	35.14	35.14	34.64	16,400	102,800	-3.3
18/11/2025	35.14	418,100	35.09	35.32	34.95	50,900	44,600	0.2
17/11/2025	35.09	349,900	34.73	35.27	34.73	16,200	28,800	-0.5
14/11/2025	34.64	466,000	34.91	35.05	34.55	13,800	107,900	-3.6
13/11/2025	35.05	437,200	35	35.27	34.50	6,600	124,900	-4.5
12/11/2025	35	254,000	34.41	35	34.32	11,200	12,800	-0.1
11/11/2025	34.18	399,900	34.27	34.59	34.09	35,600	57,000	-0.8
10/11/2025	34.23	771,500	35.36	35.36	34.18	10,200	146,900	-5.2
07/11/2025	35.32	598,300	36.18	36.32	35	17,000	137,200	-4.7
06/11/2025	36	575,300	35.77	36.45	35.55	87,600	38,400	2.0
05/11/2025	35.73	473,600	36.05	36.64	35.64	13,700	71,700	-2.3
04/11/2025	36	883,700	37.27	37.27	35.14	128,800	97,100	1.2
03/11/2025	36.73	1,194,600	38.36	38.55	36.73	139,900	87,100	2.2
31/10/2025	38.09	1,357,700	37.73	38.45	37.18	297,700	92,100	8.6
30/10/2025	37.55	1,539,500	36.23	37.73	36.23	270,100	126,100	5.9
29/10/2025	36.18	535,600	36.36	36.45	35.91	56,700	40,400	0.7
28/10/2025	36.09	883,700	36.09	36.77	35.82	67,200	18,400	2.0
27/10/2025	35.91	1,015,700	35.45	36.45	35.18	118,500	12,200	4.2
24/10/2025	35.23	679,900	34.45	35.86	34.23	85,800	43,000	1.6
23/10/2025	34.18	381,400	35.36	35.36	34.18	14,700	40,600	-1.0
22/10/2025	35	389,200	35	36	34.41	12,200	20,900	-0.3
21/10/2025	34.91	701,000	33.73	35.77	33.73	20,500	22,800	-0.1
20/10/2025	33.64	1,111,700	33.64	35.27	33.59	103,800	31,200	2.8
17/10/2025	33.91	822,000	34.55	34.64	33.91	17,600	44,700	-1.0
16/10/2025	34.55	531,000	34.64	34.82	34.55	41,500	28,100	0.5
15/10/2025	34.73	509,900	35.77	35.77	34.73	9,500	44,100	-1.3
14/10/2025	35.27	639,000	35.82	35.86	35.23	56,000	43,100	0.5
13/10/2025	35.73	427,700	35.64	36.09	35.64	2,000	62,100	-2.4
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	2.77	8.60%	11,069,800	91,300	3.6	31.68 37.90 35.25
2 tháng (2025-11-28)	0.95	2.79%	16,167,200	-51,700	-1.4	31.68 37.90 35.25
3 tháng (2025-10-29)	-1.23	-3.40%	28,410,600	-398,100	-13.3	31.68 38.09 35.25
6 tháng (2025-07-31)	-1.96	-5.31%	94,273,400	3,712,400	166.7	31.68 41.77 35.25
12 tháng (2025-02-03)	-5.82	-14.28%	251,335,600	6,313,063	315.4	26.23 41.77 35.25
24 tháng (2024-02-07)	1.58	4.72%	565,059,100	-12,268,036	-802.6	26.23 57.82 35.25
36 tháng (2023-02-13)	8.10	30.14%	590,002,200	-5,838,042	-523.3	25.19 57.82 35.25
60 tháng (2021-02-22)	20.32	138.83%	634,354,200	-102,311	-236.2	14.40 57.82 35.25

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH