Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	27.80	116,200	27.65	27.80	27.50	5,500	13,800	0
28/04/2026	27.65	211,200	27.80	28	27.55	6,200	98,691	0
27/04/2026	27.80	306,900	28.20	28.35	27.60	13,000	134,904	0
24/04/2026	27.80	306,900	28.20	28.35	27.60	13,000	134,904	0
23/04/2026	28.35	185,800	28.45	28.60	28	1,200	69,012	0
22/04/2026	28.45	406,900	28.45	29	28.10	2,700	238,455	0
21/04/2026	28.40	379,400	28.95	28.95	28.40	7,800	28,737	0
20/04/2026	28.95	246,400	29.30	29.30	28.55	9,500	101,489	0
17/04/2026	28.75	268,700	28.60	29.30	28.50	44,100	40,300	0
16/04/2026	28.50	553,600	29.10	29.10	28.20	2,300	225,560	0
15/04/2026	29.10	299,000	29.80	29.90	29.05	3,000	17,700	0
14/04/2026	29.45	494,100	28.95	29.50	28.95	54,802	95	0
13/04/2026	28.90	203,600	28.90	29.10	28.80	1,000	122	0
10/04/2026	28.90	209,600	28.85	29.30	28.85	18,500	4,320	0
09/04/2026	28.80	255,200	28.70	29.25	28.70	28,000	106,189	0
08/04/2026	29.30	585,000	28.60	29.40	28.45	84,800	2,390	0
07/04/2026	28	341,700	29	29	27.70	9,000	182,331	-0.8
06/04/2026	28.35	126,500	28.45	28.90	28.30	8,100	47,200	-1.1
03/04/2026	28.45	242,800	28.80	29	28.45	95,400	122,700	-0.9
02/04/2026	28.80	237,600	29	29.10	28.55	165,600	108,800	2.1
01/04/2026	29.10	201,600	29.40	29.40	29	800	156,500	-5.5
31/03/2026	28.80	389,200	29.10	29.25	28.70	34,300	203,100	-4.9
30/03/2026	29.05	226,000	28.90	29.15	28.60	112,800	370,900	-7.4
27/03/2026	29.15	555,400	29	29.20	28.60	112,800	370,900	-7.4
26/03/2026	28.90	372,800	28.85	29.55	28.70	16,100	31,400	-0.4
25/03/2026	28.80	236,200	28.20	29	28.20	22,800	172,800	-4.1
24/03/2026	28.15	353,100	27	28.40	27	42,900	26,800	0.5
23/03/2026	28.15	402,900	28.80	29.30	28	42,900	26,800	0.5
20/03/2026	29.60	254,400	29.30	29.60	28.80	1,400	35,700	-1.0
19/03/2026	29.60	208,700	29.20	29.70	28.90	8,300	81,400	-2.2
18/03/2026	29.80	313,300	30.05	30.10	29.20	19,300	67,800	-1.5
17/03/2026	30.05	381,500	29.95	30.50	29.90	33,800	81,300	-1.4
16/03/2026	29.90	303,400	29.10	29.90	29.10	18,100	34,000	-0.5
13/03/2026	29.40	280,900	29.65	29.70	29.30	18,100	34,000	-0.5
12/03/2026	29.65	235,600	30.20	30.20	29.60	28,300	24,300	0.1
11/03/2026	30.20	374,400	29.60	30.40	29.30	99,800	14,400	2.5
10/03/2026	29.30	673,500	29.40	29.95	28.85	5,200	2,100	0.1
09/03/2026	29.25	465,500	29.25	30.80	29.25	5,200	2,100	0.1
06/03/2026	31.40	375,200	31.70	31.70	31	25,700	96,000	-2.2
05/03/2026	31.85	350,900	32.30	32.70	31.80	22,500	35,000	-0.4
04/03/2026	31.90	766,700	32	32.10	31	95,400	122,700	-0.9
03/03/2026	32.45	617,800	33.15	33.50	31.90	41,000	126,600	-2.9
02/03/2026	33.15	733,400	33.10	34.40	33.10	46,300	75,100	-1.1
27/02/2026	34.80	273,400	34.50	35.10	34.50	81,700	43,000	1.4
26/02/2026	34.95	329,900	35.20	35.60	34.95	32,400	15,400	0.6
25/02/2026	35.15	468,100	35.50	35.50	34.90	126,500	52,500	2.6
24/02/2026	35	262,900	35.45	35.45	34.80	7,600	11,400	-0.1
23/02/2026	35.15	508,900	34.50	36	34.10	27,000	72,200	-1.6
13/02/2026	34.10	357,800	34.20	34.40	34.10	5,600	86,100	-2.8
12/02/2026	34.40	131,600	34.70	34.75	34.10	7,800	23,900	-0.6
11/02/2026	34.30	276,200	34.75	34.75	34.20	23,100	29,900	-0.2
10/02/2026	34.15	381,200	34.70	35	33.95	15,300	43,400	-1.0
09/02/2026	34.60	250,200	34.95	35.10	34.45	81,400	71,900	0.3
06/02/2026	34.75	685,900	35.60	35.60	34.75	81,400	71,900	0.3
05/02/2026	35.60	649,900	36.95	36.95	35.60	5,800	66,100	-2.2
04/02/2026	37	1,064,900	37.05	37.70	36.75	165,600	108,800	2.1
03/02/2026	37.10	707,300	37.50	37.80	36.80	46,300	75,100	-1.1
02/02/2026	37.10	1,013,800	36	37.25	35.25	96,600	88,000	0.3
30/01/2026	35.80	620,400	35.65	36.45	35.55	86,900	85,700	0.1
29/01/2026	35.55	385,200	35.75	36.70	35.55	46,900	124,200	-2.8
28/01/2026	35.55	399,600	35.30	36.50	35.30	45,100	54,300	-0.3
27/01/2026	35.25	302,700	34.80	35.80	34.80	65,800	25,400	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

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 (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