Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/12/2021	28.25	42,800	28.20	28.48	28.01	3,600	8,500	-0.3
15/12/2021	28.34	73,100	28.39	28.62	28.34	10,100	100	0.6
14/12/2021	28.43	80,200	29.37	29.37	28.39	2,200	13,100	-0.7
13/12/2021	28.90	37,400	29.56	29.56	28.72	1,900	3,600	-0.1
10/12/2021	29.14	43,400	28.67	29.14	28.29	1,600	500	0.1
09/12/2021	28.67	21,300	28.58	28.67	28.25	2,600	600	0.1
08/12/2021	28.53	85,800	28.58	28.67	28.20	8,500	2,800	0.3
07/12/2021	28.58	140,600	28.25	29.33	28.25	27,300	500	1.6
06/12/2021	28.25	90,100	28.67	28.67	28.25	15,900	4,200	0.7
03/12/2021	28.62	215,600	29.33	29.33	28.58	9,700	2,600	0.4
02/12/2021	29.33	217,500	29.37	29.42	28.95	8,000	5,400	0.2
01/12/2021	29.37	270,200	29.19	29.84	29.19	17,600	2,700	0.9
30/11/2021	29.14	99,200	29.66	29.99	29.14	18,000	15,600	0.2
29/11/2021	29.99	67,000	29.66	31.21	29.14	2,800	2,000	0
26/11/2021	30.78	44,300	32.19	32.19	30.78	3,200	8,200	-0.3
25/11/2021	32.19	84,700	32.10	32.43	32.05	12,700	4,900	0.5
24/11/2021	32.10	61,900	31.25	32.10	30.27	8,500	3,200	0.3
23/11/2021	31.21	86,700	29.33	31.21	29.33	34,100	2,000	2.1
22/11/2021	31.44	33,700	31.02	32.85	31.02	7,700	1,600	0.4
19/11/2021	32.85	86,000	34.26	34.26	30.17	6,600	13,400	-0.5
18/11/2021	32.43	243,800	30.41	32.48	30.41	11,000	4,300	0.5
17/11/2021	30.36	74,400	30.08	30.36	29.61	36,500	1,700	2.2
16/11/2021	30.03	54,700	29.99	30.08	29.37	30,600	1,000	1.9
15/11/2021	29.99	26,200	30.31	30.55	29.84	7,000	2,500	0.3
12/11/2021	30.13	37,800	30.08	30.13	29.61	28,400	3,700	1.6
11/11/2021	30.08	61,700	30.31	30.31	28.34	29,900	400	1.8
10/11/2021	30.46	65,500	30.78	30.78	29.84	24,200	25,700	-0.1
09/11/2021	30.55	39,000	30.55	30.78	30.17	5,100	5,300	-0.0
08/11/2021	30.22	41,200	29.89	30.31	29.84	1,200	2,400	-0.1
05/11/2021	29.84	63,100	29.56	29.84	29.28	38,100	4,800	2.1
04/11/2021	29.56	43,800	29.56	29.56	29.14	26,700	0	1.3
03/11/2021	29.33	124,500	28.95	30.03	28.95	83,800	1,500	5.2
02/11/2021	29.99	73,400	30.03	30.13	29.37	54,900	4,400	3.2
01/11/2021	30.08	76,500	31.02	31.02	29.61	5,400	6,600	-0.1
29/10/2021	29.61	84,100	29.66	30.03	29.42	6,500	2,000	0.3
28/10/2021	29.05	73,200	28.90	29.05	28.20	32,500	1,000	1.9
27/10/2021	28.43	58,600	28.01	28.90	27.82	2,600	0	0.2
26/10/2021	28.01	34,300	28.01	28.20	27.73	6,600	12,000	-0.3
25/10/2021	28.20	49,500	28.62	28.62	27.92	2,400	4,800	-0.1
22/10/2021	28.62	32,500	28.67	28.76	28.01	13,800	2,200	0.7
21/10/2021	28.67	19,300	28.01	28.76	28.01	12,900	2,900	0.6
20/10/2021	28.01	43,300	27.87	28.43	27.87	27,400	2,700	1.5
19/10/2021	28.06	24,500	28.20	28.43	27.87	900	0	0.1
18/10/2021	28.67	34,200	29.14	29.14	28.29	4,300	1,400	0.2
15/10/2021	29.14	47,100	29.52	29.52	28.86	20,900	4,200	1.0
14/10/2021	29.05	65,800	28.67	30.08	28.67	8,300	5,800	0.2
13/10/2021	28.53	31,100	28.34	28.72	28.34	3,600	5,600	-0.1
12/10/2021	28.62	26,700	28.81	28.81	28.20	6,100	4,400	0.1
11/10/2021	28.67	35,200	28.81	28.81	28.29	5,200	3,700	0
08/10/2021	28.81	75,800	28.86	28.86	28.20	23,000	100	1.4
07/10/2021	28.81	44,100	29.14	29.14	27.82	7,200	5,400	0.1
06/10/2021	27.92	42,400	27.96	28.11	27.49	1,500	3,600	-0.1
05/10/2021	27.92	80,000	26.98	28.01	26.79	23,900	13,400	0.6
04/10/2021	27.12	65,500	27.21	27.40	26.70	14,100	4,200	0.6
01/10/2021	27.17	88,100	27.35	28.48	26.70	312,757	319,957	-0.4
30/09/2021	27.64	44,700	27.26	27.68	27.26	1,800	7,500	-0.3
29/09/2021	27.68	50,600	27.73	27.73	25.90	5,400	2,300	0.2
28/09/2021	27.73	88,100	26.79	28.01	25.85	28,800	2,900	1.5
27/09/2021	26.93	201,000	28.25	28.39	26.46	55,900	14,600	2.5
24/09/2021	28.43	121,300	29.61	29.61	28.43	32,900	5,200	1.7
23/09/2021	29.37	80,000	30.74	30.74	29.19	2,900	21,000	-1.1
22/09/2021	30.17	59,600	29.94	30.31	29.14	5,800	5,700	0.0
21/09/2021	29.05	100,600	29.14	29.37	28.29	8,600	15,900	-0.5
20/09/2021	29.56	118,400	28.43	30.31	28.29	6,000	14,400	-0.5
17/09/2021	28.39	68,200	28.67	29.05	28.25	7,000	18,600	-0.7
16/09/2021	28.39	113,800	29.61	29.61	28.20	20,600	15,700	0.3
15/09/2021	28.76	227,100	29.14	30.08	28.34	47,900	12,600	2.2
14/09/2021	28.15	256,700	26.79	28.15	26.74	489,500	48,500	24.8
13/09/2021	26.32	58,700	25.76	26.46	25.66	6,300	1,200	0.3
10/09/2021	25.66	81,400	25.76	25.76	25.38	10,000	13,600	-0.2
09/09/2021	25.61	81,600	24.91	25.61	24.91	11,300	2,600	0.5
08/09/2021	24.91	173,000	25.24	25.43	24.91	8,000	2,600	0.3
07/09/2021	25.24	143,500	25.19	25.85	24.91	8,300	4,800	0.2
06/09/2021	25.19	259,700	24.77	25.19	24.02	28,700	60,500	-1.6
01/09/2021	24.77	115,300	24.67	25.00	24.53	61,000	7,100	2.8
31/08/2021	24.82	159,900	23.97	25.14	23.73	90,100	14,600	4.0
30/08/2021	23.97	162,300	24.82	24.82	23.88	20,300	6,000	0.7
27/08/2021	23.88	153,600	23.50	23.97	22.94	7,500	21,400	-0.7
26/08/2021	23.55	131,300	23.43	23.83	23.17	3,900	8,700	-0.2
25/08/2021	23.59	171,000	23.31	24.67	22.79	1,700	19,500	-0.9
24/08/2021	23.88	222,600	24.20	24.67	23.17	11,000	15,900	-0.3
23/08/2021	23.08	384,500	21.57	23.08	21.53	5,800	2,400	0.2
20/08/2021	21.57	268,100	21.10	22.04	21.03	20,400	5,200	0.7
19/08/2021	21.10	123,900	21.10	21.10	20.68	17,200	6,300	0.5
18/08/2021	21.10	82,300	21.36	21.62	21.06	9,300	2,300	0.3
17/08/2021	21.36	87,400	21.50	21.50	21.06	11,100	1,500	0.4
16/08/2021	21.50	172,600	21.03	21.55	20.73	18,400	3,100	0.7
13/08/2021	20.68	151,400	20.47	20.96	19.74	14,900	11,800	0.3
12/08/2021	20.47	223,600	20.49	21.01	20.40	11,600	2,100	0.4
11/08/2021	20.40	283,000	21.69	21.69	20.40	10,200	5,800	0.2
10/08/2021	21.69	129,000	22.11	22.14	21.48	7,600	15,900	-0.4
09/08/2021	22.07	200,600	21.36	22.18	20.96	8,800	8,300	0.0
06/08/2021	21.29	165,700	21.10	21.48	20.73	2,500	34,600	-1.4
05/08/2021	21.15	139,800	20.54	21.60	20.54	7,600	12,400	-0.2
04/08/2021	20.73	234,400	21.03	21.10	20.59	4,800	37,900	-1.5
03/08/2021	21.03	180,400	21.34	21.69	20.77	7,400	12,600	-0.2
02/08/2021	21.34	293,300	19.95	21.34	19.95	10,700	21,800	-0.5
30/07/2021	19.95	353,500	18.66	19.95	18.66	16,600	11,800	0.2
29/07/2021	18.66	113,300	18.66	18.80	18.33	5,700	2,200	0.1
28/07/2021	18.71	201,800	18.38	18.73	18.19	2,100	6,900	-0.2

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-19)	-3.10	-8.06%	5,787,600	-432,500	-16.0	35.10 38.45 35.20
2 tháng (2025-10-20)	-1.65	-4.46%	21,205,100	-255,900	-7.8	35.10 41.90 35.20
3 tháng (2025-09-22)	-4.15	-10.51%	30,323,000	-593,000	-21.2	35.10 41.90 35.20
6 tháng (2025-06-23)	-0.45	-1.26%	142,896,700	4,798,037	225.7	35.10 45.95 35.20
12 tháng (2024-12-24)	-14.20	-28.66%	268,729,400	6,137,549	308.5	28.85 50.36 35.20
24 tháng (2024-01-02)	-4.38	-11.02%	556,937,600	-11,435,892	-768.9	28.85 63.60 35.20
36 tháng (2023-01-04)	6.37	22%	578,866,600	-5,530,471	-510.2	27.71 63.60 35.20
60 tháng (2021-01-14)	17.28	95.61%	624,312,200	-135,811	-237.8	14.57 63.60 35.20

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH