Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/04/2021	42.19	15,400	42.95	42.95	42.00	0	7,600	-0.3
13/04/2021	42.95	23,300	43.24	43.24	42.52	3,000	3,600	0.0
12/04/2021	43.24	104,300	43.28	44.19	41.90	0	75,000	-3.3
09/04/2021	43.28	49,500	45.34	45.77	43.05	800	5,500	-0.2
08/04/2021	45.34	57,800	43.90	45.48	42.57	0	5,000	-0.2
07/04/2021	43.90	65,900	45.81	45.81	43.90	100	6,000	-0.3
06/04/2021	45.81	25,800	46.77	46.77	45.81	0	4,000	-0.2
05/04/2021	46.77	35,400	47.48	47.48	46.43	0	5,500	-0.3
02/04/2021	47.48	11,500	48.96	48.96	46.39	200	4,100	-0.2
01/04/2021	48.96	37,500	48.96	48.96	45.91	0	3,500	-0.2
31/03/2021	48.96	14,400	48.96	48.96	45.81	0	5,000	-0.2
30/03/2021	48.96	37,800	48.68	48.96	45.29	400	6,000	-0.3
29/03/2021	48.68	69,800	49.63	49.63	46.20	0	6,200	-0.3
26/03/2021	49.63	40,400	49.34	49.63	45.91	0	3,500	-0.2
25/03/2021	49.34	18,000	52.21	55.45	48.68	200	5,800	-0.3
24/03/2021	52.21	79,100	48.87	52.21	47.72	1,500	2,000	0.0
23/03/2021	48.87	84,500	45.72	48.87	48.68	200	34,500	-1.8
22/03/2021	45.72	14,400	42.95	45.81	41.52	0	5,800	-0.3
19/03/2021	42.95	10,600	41.71	42.95	41.61	0	3,500	-0.2
18/03/2021	41.71	7,400	43.05	43.90	41.61	0	4,500	-0.2
17/03/2021	43.05	3,000	44.86	44.86	43.05	0	2,800	-0.1
16/03/2021	44.86	0	44.86	44.86	44.86	0	0	0
15/03/2021	44.86	0	44.86	44.86	44.86	0	0	0
12/03/2021	44.86	13,800	45.34	45.43	44.86	0	4,200	-0.2
11/03/2021	45.34	4,600	45.81	46.00	45.34	0	4,000	-0.2
10/03/2021	45.81	7,500	45.81	46.00	45.34	0	4,000	-0.2
09/03/2021	45.81	5,900	46.00	46.00	45.34	0	3,200	-0.2
08/03/2021	46.00	19,000	45.34	46.10	45.34	0	7,800	-0.4
05/03/2021	45.34	27,500	44.38	45.81	43.90	0	5,500	-0.3
04/03/2021	44.38	9,300	44.38	44.38	42.95	0	5,400	-0.2
03/03/2021	44.38	39,600	44.29	44.38	41.80	0	5,100	-0.2
02/03/2021	44.29	33,000	43.71	44.29	41.04	0	21,800	-1.0
01/03/2021	43.71	15,200	43.71	44.86	42.95	0	8,500	-0.4
26/02/2021	43.71	12,800	43.52	43.71	42.95	0	4,200	-0.2
25/02/2021	43.52	20,800	43.52	43.62	42.95	0	5,200	-0.2
24/02/2021	43.52	16,700	43.52	43.52	42.00	1,000	4,000	-0.1
23/02/2021	43.52	21,100	43.47	43.62	41.09	2,700	4,800	-0.1
22/02/2021	43.47	60,000	42.28	43.71	42.28	0	7,700	-0.3
19/02/2021	42.28	20,100	42.00	42.28	39.32	0	5,500	-0.2
18/02/2021	42.00	14,800	41.90	42.76	39.04	2,800	5,200	-0.1
17/02/2021	41.90	9,400	39.51	41.95	37.27	2,800	3,000	0.0
09/02/2021	39.51	6,200	39.13	39.51	37.27	0	3,900	-0.2
08/02/2021	39.13	11,700	38.27	39.28	36.46	0	3,500	-0.1
05/02/2021	38.27	13,300	38.27	39.28	38.27	900	2,500	-0.1
04/02/2021	38.27	9,300	38.23	38.27	37.70	0	3,000	-0.1
03/02/2021	38.23	4,400	36.08	38.56	37.22	400	2,100	-0.1
02/02/2021	36.08	31,100	38.65	38.99	35.98	0	5,000	-0.2
01/02/2021	38.65	23,800	38.65	38.80	37.80	0	4,500	-0.2
29/01/2021	38.65	16,300	38.37	38.65	36.56	0	4,000	-0.2
28/01/2021	38.37	23,700	40.23	40.23	37.41	0	4,700	-0.2
27/01/2021	40.23	16,100	40.42	40.85	38.94	2,800	6,200	-0.1
26/01/2021	40.42	3,900	40.09	40.42	39.99	0	1,900	-0.1
25/01/2021	40.09	39,800	40.13	40.13	39.94	0	2,600	-0.1
22/01/2021	40.13	31,300	40.61	41.52	40.09	0	2,500	-0.1
21/01/2021	40.61	12,800	39.18	40.85	39.61	1,000	4,500	-0.1
20/01/2021	39.18	13,800	39.13	40.04	38.89	200	5,400	-0.2
19/01/2021	39.13	63,000	40.13	41.42	39.13	0	4,500	-0.2
18/01/2021	40.13	52,400	40.42	41.61	39.70	0	5,000	-0.2
15/01/2021	40.42	15,400	41.80	41.80	40.37	0	4,100	-0.2
14/01/2021	41.80	24,200	40.99	41.90	39.42	0	5,000	-0.2
13/01/2021	40.99	196,400	43.90	44.29	40.99	1,100	117,000	-5.3
12/01/2021	43.90	37,200	41.33	44.00	41.33	100	15,300	-0.7
11/01/2021	41.33	50,200	41.33	42.00	41.23	100	37,800	-1.6
08/01/2021	41.33	86,900	40.23	41.52	39.94	0	69,500	-2.9
07/01/2021	40.23	67,500	39.42	41.52	39.13	0	28,300	-1.2
06/01/2021	39.42	30,700	39.32	39.61	39.13	0	14,000	-0.6
05/01/2021	39.32	18,400	39.32	40.56	39.08	100	10,100	-0.4
04/01/2021	39.32	57,700	39.28	41.52	38.75	100	6,700	-0.3
31/12/2020	39.28	12,330	39.61	39.61	38.75	0	7,450	-0.3
30/12/2020	39.61	200,080	39.80	39.80	38.56	0	188,900	-7.8
29/12/2020	39.80	6,100	40.56	40.61	39.61	100	3,570	-0.1
28/12/2020	40.56	13,920	40.47	40.99	40.09	0	4,420	-0.2
25/12/2020	40.47	26,950	42.09	42.19	39.23	200	11,010	-0.5
24/12/2020	42.09	29,110	43.86	43.86	41.23	0	4,230	-0.2
23/12/2020	43.86	26,870	42.09	45.00	42.28	700	6,190	-0.2
22/12/2020	42.09	66,070	39.42	42.14	39.13	0	9,040	-0.4
21/12/2020	39.42	17,780	40.09	40.56	39.23	0	1,430	-0.1
18/12/2020	40.09	36,640	39.90	40.75	39.61	0	2,940	-0.1
17/12/2020	39.90	71,560	39.80	41.14	38.85	0	5,530	-0.2
16/12/2020	39.80	27,790	39.61	40.23	39.28	0	1,620	-0.1
15/12/2020	39.61	69,920	39.80	41.04	39.18	100	8,490	-0.4
14/12/2020	39.80	113,190	39.42	40.75	39.13	0	22,450	-0.9
11/12/2020	39.42	38,590	39.18	40.75	39.18	0	730	0.0
10/12/2020	39.18	126,570	39.13	40.56	39.13	250	12,970	-0.5
09/12/2020	39.13	102,520	40.09	40.56	39.13	200	11,000	-0.2
08/12/2020	40.09	197,710	40.37	40.56	38.18	210	15,910	-0.7
07/12/2020	40.37	110,710	39.66	41.47	38.46	0	3,460	-0.1
04/12/2020	39.66	824,250	42.62	42.62	39.66	16,210	204,260	-8.0
03/12/2020	42.62	11,260	45.81	45.81	42.62	0	0	0
02/12/2020	45.81	11,380	49.25	49.25	45.81	30	0	0.0
01/12/2020	49.25	1,051,020	52.59	56.22	48.96	3,580	77,620	-4.0
30/11/2020	52.59	508,310	49.15	52.59	52.59	0	77,070	-4.2
27/11/2020	49.15	853,420	45.96	49.15	49.15	0	44,400	-2.3
26/11/2020	45.96	499,950	42.95	45.96	45.96	0	5,580	-0.3
25/11/2020	42.95	163,090	40.18	42.95	42.95	0	36,090	-1.6
24/11/2020	40.18	1,849,160	37.56	40.18	40.18	0	1,470	-0.1
23/11/2020	37.56	2,123,900	35.12	37.56	37.56	0	357,950	-14.1
20/11/2020	35.12	166,410	32.83	35.12	35.12	0	600	0.0
19/11/2020	32.83	831,820	30.69	32.83	32.83	480	51,920	-1.8
18/11/2020	30.69	467,490	28.68	30.69	28.87	10,570	2,100	0.3

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	0.50	1.91%	17,400	0	0	25.10 28.25 26.65
2 tháng (2026-07-20)	-0.10	-0.37%	30,600	0	0	25 28.25 26.65
3 tháng (2026-06-22)	0.35	1.33%	57,400	0	0	25 28.25 26.65
6 tháng (2026-03-23)	2.80	11.74%	334,900	-30,600	-0.7	23.85 29 26.65
12 tháng (2025-09-23)	-0.85	-3.09%	512,800	-40,000	-1.0	23.85 29 26.65
24 tháng (2024-09-30)	0.65	2.50%	935,500	-48,000	-1.2	23.20 29.85 26.65
36 tháng (2023-10-04)	-9.80	-26.89%	1,434,400	-65,034	-1.6	23.20 36.70 26.65
60 tháng (2021-10-14)	-11.95	-30.96%	3,940,600	-88,612	-4.0	23.20 51.50 26.65

CTCP CMC (cvt)

THỐNG KÊ GIAO DỊCH