Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	24.30	335,600	24.35	24.70	24.15	31,400	900	0
30/07/2026	24.10	196,400	23.50	24.35	23.50	32,160	90,800	0
29/07/2026	23.95	183,900	23.90	23.95	23.50	24,800	11,700	0
28/07/2026	23.85	322,200	22.45	23.90	22.45	47,400	78,828	0
27/07/2026	23.60	201,200	24.70	24.70	23.50	7,000	87,100	0
24/07/2026	24.70	125,200	24.65	24.70	24	800	18,700	0
23/07/2026	24.70	435,400	23	24.70	22.20	54,240	69,600	0
22/07/2026	23.80	239,000	24.50	24.80	23.80	33,000	63,300	0
21/07/2026	24.50	142,100	24.60	25.05	24.50	3,000	43,100	0
20/07/2026	25.05	157,200	25.80	25.80	25	3,600	200	0
17/07/2026	26.10	75,200	25.90	26.20	25.50	200	3,700	0
16/07/2026	25.90	171,100	25.75	25.90	25.10	22,900	700	0
15/07/2026	25.90	162,800	26.05	26.55	25.60	1,800	5,100	0
14/07/2026	26.25	136,100	26.30	26.50	26	2,300	0	0
13/07/2026	26.45	255,600	27	27	26.25	14,000	39,284	0
10/07/2026	27	207,900	26.50	27	26.50	1,800	55,990	0
09/07/2026	27.05	158,000	27.20	27.20	26.90	1,400	1,907	0
08/07/2026	27.20	231,900	27.40	27.40	26.90	38,100	10,701	0
07/07/2026	27.10	163,500	27	27.15	26.80	0	7,995	0
06/07/2026	27.15	214,600	27.15	27.60	26.80	9,700	3,000	0
03/07/2026	27.25	125,100	27.20	27.30	27.10	3,400	7,884	0
02/07/2026	27.30	102,400	27.30	27.40	27.20	4,430	8,360	0
01/07/2026	27.40	193,800	27	27.50	27	3,900	98,151	0
30/06/2026	27	134,500	27.10	27.25	26.95	400	13,774	0
29/06/2026	27.10	119,100	27.10	27.50	26.95	100	4,060	0
26/06/2026	27.15	89,700	27.10	27.20	26.85	4,600	10,740	0
25/06/2026	27.05	98,700	26.95	27.10	26.95	3,000	30,930	0
24/06/2026	27.10	302,800	27.15	27.20	26.90	2,500	6,777	0
23/06/2026	27.25	223,900	27.40	27.40	27	1,100	18,927	0
22/06/2026	27.40	130,900	27.75	27.75	27.35	100	44,041	0
19/06/2026	27.80	134,400	27.45	27.80	27.35	200	27,000	0
18/06/2026	27.65	261,500	28	28	27.30	3,000	26,500	0
17/06/2026	27.90	244,100	27.65	28	27.50	41,600	5,500	0
16/06/2026	27.65	198,900	27.50	27.65	27.30	7,300	2,281	0
15/06/2026	27.50	177,700	27.40	27.70	27.25	12,200	9,500	0
12/06/2026	27.20	144,900	27.60	27.60	27.10	1,500	4,300	0
11/06/2026	27.20	106,800	27.10	27.35	27.10	500	22,300	0
10/06/2026	27.40	138,300	27.55	27.75	27.30	100	17,129	0
09/06/2026	27.60	210,100	27.15	27.80	27.05	700	43,500	0
08/06/2026	27.30	333,700	27.45	27.45	26.90	3,800	93,150	0
05/06/2026	27.65	462,900	28.15	28.20	27.35	1,900	110,300	0
04/06/2026	28.25	306,100	28.80	28.90	28	3,300	76,400	0
03/06/2026	28.75	610,700	28.05	29	28.05	39,400	134,370	0
02/06/2026	28.40	884,100	27	28.65	27	255,400	14,186	0
01/06/2026	27.35	113,800	27.30	27.45	27	31,100	13,700	0
29/05/2026	27	265,800	27.60	27.75	27	3,350	156,620	0
28/05/2026	27.60	167,100	27.80	28.05	27.60	7,900	43,300	0
27/05/2026	28	145,700	27.80	28.10	27.75	16,500	19,664	0
26/05/2026	27.90	165,900	27.60	27.95	27.55	15,900	29,713	0
25/05/2026	27.70	270,500	28.15	28.15	27.40	12,650	191,403	0
22/05/2026	28.15	400,300	28	28.35	27.70	28,300	61,900	0
21/05/2026	27.90	335,300	28.70	28.75	27.90	11,500	138,300	0
20/05/2026	28.50	505,300	28.20	28.60	27.30	73,700	85,069	0
19/05/2026	28.15	385,200	28.15	28.85	27.80	27,900	63,012	0
18/05/2026	28.15	460,700	27.65	28.20	27.15	100,401	108,950	0
15/05/2026	27.70	187,300	28	28.10	27.45	600	49,985	0
14/05/2026	27.90	389,700	27.45	28.35	27.45	18,900	42,317	0
13/05/2026	27.30	199,200	27.10	27.35	26.90	39,015	17,123	0
12/05/2026	27.05	226,400	27	27.35	26.80	5,415	21,000	0
11/05/2026	27	377,900	27.70	27.70	26.90	9,620	32,427	0
08/05/2026	27.75	136,000	28	28	27.55	4,310	9,800	0
07/05/2026	27.90	381,700	27.85	28.45	27.75	31,515	97,231	0
06/05/2026	27.80	182,100	27.85	27.85	27.50	41,210	83,440	0
05/05/2026	27.55	357,500	27.85	27.85	27.25	6,000	178,001	0
04/05/2026	27.85	236,600	27.80	28.15	27.70	24,200	2,966	0
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
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

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 (2026-07-01)	-3.30	-12.04%	4,200,600	-396,170	0	23.60 27.40 24.30
2 tháng (2026-06-01)	-3.25	-11.88%	9,628,200	-711,735	0	23.60 28.75 24.30
3 tháng (2026-05-04)	-3.75	-13.46%	15,404,400	-1,665,070	0	23.60 28.75 24.30
6 tháng (2026-02-02)	-13	-35.04%	37,509,000	-4,040,763	-42.9	23.60 37.10 24.30
12 tháng (2025-08-05)	-11.81	-32.89%	129,530,900	-280,163	125.8	23.60 41.77 24.30
24 tháng (2024-08-12)	-18.32	-43.19%	453,500,800	-12,568,627	-540.7	23.60 48.16 24.30
36 tháng (2023-08-16)	-7.34	-23.34%	622,266,000	-10,982,481	-614.6	23.60 57.82 24.30
60 tháng (2021-08-26)	2.69	12.59%	660,275,500	-4,283,074	-285.2	20.51 57.82 24.30

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH