Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/01/2020	17.79	164,020	17.88	18.06	17.79	2,000	0	0.0
03/01/2020	17.92	194,260	18.37	18.37	17.88	9,190	50,350	-0.8
02/01/2020	18.37	272,430	18.15	18.37	18.06	52,200	16,300	0.7
31/12/2019	18.10	44,250	18.23	18.32	18.10	0	0	0
30/12/2019	18.28	241,090	18.15	18.32	18.06	28,500	600	0.6
27/12/2019	18.06	94,700	18.50	18.50	18.06	28,500	0	0.6
26/12/2019	18.15	36,000	18.28	18.32	18.06	150	0	0.0
25/12/2019	18.15	103,590	17.88	18.32	17.88	0	5,810	-0.1
24/12/2019	17.88	153,270	17.97	17.97	17.75	5,350	15,050	-0.2
23/12/2019	17.79	51,930	17.88	17.97	17.79	0	0	0
20/12/2019	17.88	473,040	18.19	18.19	17.70	10	406,960	-8.3
19/12/2019	17.97	125,450	18.06	18.15	17.79	3,530	50,210	-1.0
18/12/2019	18.06	56,720	18.28	18.41	17.79	20	7,320	-0.2
17/12/2019	18.32	47,200	18.32	18.41	18.19	0	7,000	-0.1
16/12/2019	18.32	24,870	18.37	18.37	18.23	0	4,000	-0.1
13/12/2019	18.28	103,580	18.45	18.50	18.28	10	15,480	-0.3
12/12/2019	18.28	30,410	18.41	18.50	18.15	0	2,800	-0.1
11/12/2019	18.41	52,850	18.23	18.41	18.10	50	7,650	-0.2
10/12/2019	18.41	44,210	18.63	18.63	18.10	4,210	0	0.1
09/12/2019	18.45	163,240	18.06	18.67	17.97	62,570	0	1.3
06/12/2019	17.97	21,590	18.06	18.06	17.92	10	0	0.0
05/12/2019	17.88	147,860	18.28	18.28	17.70	40	0	0.0
04/12/2019	18.06	79,350	17.92	18.06	17.70	450	0	0.0
03/12/2019	17.75	136,220	18.15	18.15	17.70	770	29,600	-0.6
02/12/2019	18.06	62,870	18.15	18.37	17.92	1,120	0	0.0
29/11/2019	18.23	36,070	18.23	18.32	17.92	110	0	0.0
28/11/2019	18.06	255,970	18.41	18.50	17.97	1,090	0	0.0
27/11/2019	18.41	142,790	18.85	18.89	18.41	0	0	0
26/11/2019	18.89	110,890	18.85	18.89	18.63	6,810	0	0.1
25/11/2019	18.63	317,130	19.20	19.38	18.06	1,570	0	0.0
22/11/2019	19.29	231,370	19.73	19.77	19.29	450	0	0.0
21/11/2019	19.69	70,210	19.60	19.82	19.60	2,140	0	0.0
20/11/2019	19.64	86,590	19.69	19.91	19.60	690	0	0.0
19/11/2019	19.86	98,410	19.51	19.86	19.51	1,000	0	0.0
18/11/2019	19.69	107,690	19.55	19.73	19.47	570	4,000	-0.1
15/11/2019	19.47	202,970	19.73	19.82	19.47	3,110	9,400	-0.1
14/11/2019	19.64	130,770	19.73	19.99	19.64	19,000	0	0.4
13/11/2019	19.73	64,330	19.86	19.91	19.69	2,200	0	0.0
12/11/2019	19.73	237,710	19.73	19.91	19.38	9,340	7,930	0.0
11/11/2019	19.55	825,370	20.30	20.35	19.55	10,270	0	0.2
08/11/2019	20.30	259,760	20.57	20.57	20.26	1,420	32,600	-0.7
07/11/2019	20.35	206,300	20.61	20.61	20.30	14,670	0	0.3
06/11/2019	20.52	356,010	20.44	20.70	20.22	13,760	0	0.3
05/11/2019	20.35	290,770	20.61	20.70	20.30	15,100	4,300	0.3
04/11/2019	20.44	476,660	20.35	20.61	20.35	24,500	0	0.6
01/11/2019	20.35	405,700	20.57	20.66	20.26	21,000	0	0.5
31/10/2019	20.57	267,390	20.92	20.92	20.52	5,300	390	0.1
30/10/2019	20.92	358,010	20.79	20.92	20.44	700	900	0.0
29/10/2019	20.79	424,040	20.92	21.01	20.70	800	1,000	0.0
28/10/2019	20.92	328,050	21.32	21.40	20.79	19,840	500	0.5
25/10/2019	21.05	1,177,520	20.08	21.14	20.08	23,000	1,500	0.5
24/10/2019	20.13	231,200	20.13	20.26	19.86	710	0	0.0
23/10/2019	20.17	302,590	20.48	20.48	19.99	500	0	0.0
22/10/2019	20.48	321,790	20.44	20.70	20.22	23,130	500	0.5
21/10/2019	20.30	578,850	19.86	20.44	19.82	35,300	21,600	0.3
18/10/2019	19.64	258,510	19.29	19.69	19.20	40	7,800	-0.2
17/10/2019	19.69	156,040	19.82	19.86	19.55	540	22,870	-0.5
16/10/2019	19.82	229,080	19.99	19.99	19.55	180	32,750	-0.7
15/10/2019	19.82	192,400	19.73	19.82	19.47	200	29,800	-0.7
14/10/2019	19.69	426,720	20.44	20.44	19.55	55,570	54,000	0.0
11/10/2019	20.30	251,800	20.22	20.30	19.64	2,120	54,360	-1.2
10/10/2019	20.13	157,220	19.95	20.44	19.82	1,810	35,740	-0.8
09/10/2019	20.13	213,120	19.95	20.13	19.64	1,570	52,000	-1.1
08/10/2019	19.64	325,880	19.73	19.86	19.42	2,100	1,000	0.0
07/10/2019	19.86	813,800	20.70	20.79	19.64	35,830	0	0.8
04/10/2019	20.70	397,580	20.79	20.96	20.35	4,300	12,500	-0.2
03/10/2019	20.79	441,270	20.52	20.79	20.17	2,480	8,460	-0.1
02/10/2019	20.79	633,870	20.61	20.83	20.35	36,800	2,500	0.8
01/10/2019	20.61	978,560	19.64	20.61	19.55	61,910	25,500	0.8
30/09/2019	19.91	344,520	19.73	19.91	19.42	13,680	21,600	-0.2
27/09/2019	19.60	757,580	19.33	19.69	19.29	670	3,460	-0.1
26/09/2019	19.20	1,418,360	18.37	19.29	18.37	1,900	120,000	-2.5
25/09/2019	18.23	59,160	18.32	18.32	18.10	250	0	0.0
24/09/2019	18.15	132,690	18.19	18.32	18.10	200	0	0.0
23/09/2019	18.10	160,690	18.23	18.32	18.06	1,060	0	0.0
20/09/2019	18.06	210,110	18.41	18.41	18.06	0	0	0
19/09/2019	18.23	98,480	18.19	18.32	18.10	1,600	8,400	-0.1
18/09/2019	18.23	167,840	18.41	18.67	18.15	0	0	0
17/09/2019	18.50	135,070	18.72	18.76	18.37	0	0	0
16/09/2019	18.72	212,800	18.06	18.85	18.37	2,000	0	0.0
13/09/2019	18.37	277,440	18.06	18.45	18.06	2,000	0	0.0
12/09/2019	18.06	117,780	17.88	18.15	17.88	1,240	0	0.0
11/09/2019	17.88	40,830	17.62	17.92	17.62	0	0	0
10/09/2019	17.62	103,690	17.88	18.06	17.57	500	0	0.0
09/09/2019	17.97	82,170	18.06	18.06	17.79	0	9,180	-0.2
06/09/2019	17.97	89,550	17.62	17.97	17.62	0	1,500	0.0
05/09/2019	17.62	102,990	17.79	17.97	17.62	0	0	0
04/09/2019	17.62	135,180	18.15	17.75	17.35	800	0	0.0
03/09/2019	17.79	110,910	18.15	18.15	17.79	310	15,300	-0.3
30/08/2019	18.15	95,590	17.79	18.15	17.79	5,050	0	0.1
29/08/2019	17.79	190,540	17.79	17.88	17.57	100	4,100	-0.1
28/08/2019	17.79	283,630	18.19	18.19	17.70	100	0	0.0
27/08/2019	18.32	194,610	18.81	18.85	18.32	2,010	3,900	0.0
26/08/2019	18.76	288,380	18.50	18.85	18.41	2,600	0	0.1
23/08/2019	18.85	167,490	19.20	19.20	18.67	20	11,800	-0.3
22/08/2019	19.07	213,020	19.29	19.29	18.89	200	0	0.0
21/08/2019	19.11	617,270	18.59	19.11	18.37	0	1,000	0.0
20/08/2019	18.50	309,100	18.59	18.67	18.19	0	0	0
19/08/2019	18.59	257,940	18.59	18.76	18.37	20	1,500	0.0
16/08/2019	18.59	637,120	17.79	18.67	17.75	0	3,200	-0.1

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	-0.20	-0.75%	28,700	0	0	24.60 28.45 28.45
2 tháng (2026-08-06)	-0.40	-1.49%	52,600	0	0	24.60 28.45 28.45
3 tháng (2026-07-07)	-0.50	-1.86%	57,400	0	0	24.60 28.45 28.45
6 tháng (2026-04-08)	1	3.93%	184,800	-200	0.0	24.60 28.45 28.45
12 tháng (2025-10-10)	-1.90	-6.70%	536,300	-40,000	-1.0	23.85 29 28.45
24 tháng (2024-10-15)	0.75	2.92%	938,100	-48,000	-1.2	23.20 29.85 28.45
36 tháng (2023-10-23)	-9.45	-26.32%	1,432,400	-61,534	-1.5	23.20 35.90 28.45
60 tháng (2021-11-01)	-11.55	-30.39%	3,876,900	-74,132	-3.5	23.20 51.50 28.45

CTCP CMC (cvt)

THỐNG KÊ GIAO DỊCH