Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	27.40	138,300	27.55	27.75	27.30	100	17,100	-0.5
09/06/2026	27.60	210,100	27.15	27.80	27.05	700	43,500	-1.2
08/06/2026	27.30	333,700	27.45	27.45	26.90	3,800	93,100	-2.4
05/06/2026	27.65	462,900	28.15	28.20	27.35	1,900	110,300	-3.0
04/06/2026	28.25	306,100	28.80	28.90	28	3,300	76,400	-2.1
03/06/2026	28.75	610,700	28.05	29	28.05	39,400	134,300	-2.7
02/06/2026	28.40	884,100	27	28.65	27	255,400	14,100	6.8
01/06/2026	27.35	113,800	27.30	27.45	27	31,100	13,700	0.5
29/05/2026	27	265,800	27.60	27.75	27	3,300	156,500	-4.2
28/05/2026	27.60	167,100	27.80	28.05	27.60	7,900	43,300	-1.0
27/05/2026	28	145,700	27.80	28.10	27.75	16,500	19,600	-0.1
26/05/2026	27.90	165,900	27.60	27.95	27.55	15,900	29,600	-0.4
25/05/2026	27.70	270,500	28.15	28.15	27.40	12,600	191,400	-4.9
22/05/2026	28.15	400,300	28	28.35	27.70	28,300	61,900	-0.9
21/05/2026	27.90	335,300	28.70	28.75	27.90	11,500	138,300	-3.6
20/05/2026	28.50	505,300	28.20	28.60	27.30	73,700	85,000	-0.3
19/05/2026	28.15	385,200	28.15	28.85	27.80	27,900	62,800	-1.0
18/05/2026	28.15	460,700	27.65	28.20	27.15	100,400	108,900	-0.2
15/05/2026	27.70	187,300	28	28.10	27.45	600	49,900	-1.4
14/05/2026	27.90	389,700	27.45	28.35	27.45	18,900	42,200	-0.7
13/05/2026	27.30	199,200	27.10	27.35	26.90	39,000	17,100	0.6
12/05/2026	27.05	226,400	27	27.35	26.80	5,400	21,000	-0.4
11/05/2026	27	377,900	27.70	27.70	26.90	9,600	32,400	-0.6
08/05/2026	27.75	136,000	28	28	27.55	4,300	9,800	-0.2
07/05/2026	27.90	381,700	27.85	28.45	27.75	31,500	97,200	-1.9
06/05/2026	27.80	182,100	27.85	27.85	27.50	41,200	83,400	-1.2
05/05/2026	27.55	357,500	27.85	27.85	27.25	6,000	173,400	-4.6
04/05/2026	27.85	236,600	27.80	28.15	27.70	24,200	2,900	0.6
29/04/2026	27.80	116,200	27.65	27.80	27.50	5,500	13,800	-0.2
28/04/2026	27.65	211,200	27.80	28	27.55	6,200	98,600	-2.6
24/04/2026	27.80	306,900	28.20	28.35	27.60	13,000	134,900	-3.4
23/04/2026	28.35	185,800	28.45	28.60	28	1,200	69,000	-1.9
22/04/2026	28.45	406,900	28.45	29	28.10	2,700	238,400	-6.7
21/04/2026	28.40	379,400	28.95	28.95	28.40	7,800	28,600	-0.6
20/04/2026	28.95	246,400	29.30	29.30	28.55	9,500	101,400	-2.6
17/04/2026	28.75	268,700	28.60	29.30	28.50	44,100	40,300	0.1
16/04/2026	28.50	553,600	29.10	29.10	28.20	2,300	225,400	-6.4
15/04/2026	29.10	299,000	29.80	29.90	29.05	3,000	17,700	-0.4
14/04/2026	29.45	494,100	28.95	29.50	28.95	54,800	0	1.6
13/04/2026	28.90	203,600	28.90	29.10	28.80	1,000	100	0.0
10/04/2026	28.90	209,600	28.85	29.30	28.85	18,500	4,300	0.4
09/04/2026	28.80	255,200	28.70	29.25	28.70	28,000	106,100	-2.2
08/04/2026	29.30	585,000	28.60	29.40	28.45	84,800	2,300	2.4
07/04/2026	28	341,700	29	29	27.70	9,000	182,100	-4.8
06/04/2026	28.35	126,500	28.45	28.90	28.30	1,600	28,200	-0.8
03/04/2026	28.45	242,800	28.80	29	28.45	8,100	47,200	-1.1
02/04/2026	28.80	237,600	29	29.10	28.55	10,000	77,000	-1.9
01/04/2026	29.10	201,600	29.40	29.40	29	15,000	43,300	-0.8
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	23,100	29,100	-0.2
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	82,400	123,900	-1.2
24/03/2026	28.15	353,100	27	28.40	27	22,800	172,800	-4.1
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	1,000	11,600	-0.3
18/03/2026	29.80	313,300	30.05	30.10	29.20	8,300	81,400	-2.2
17/03/2026	30.05	381,500	29.95	30.50	29.90	19,300	67,800	-1.5
16/03/2026	29.90	303,400	29.10	29.90	29.10	33,800	81,300	-1.4
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	69,600	214,700	-4.2
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	25,500	60,200	-1.2
02/03/2026	33.15	733,400	33.10	34.40	33.10	41,000	126,600	-2.9
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	12,500	155,800	-5.0
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

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 (2026-09-07)	-2.50	-10.64%	2,857,600	-193,741	-4.2	17.80 23.75 17.80
2 tháng (2026-08-06)	-3.95	-15.83%	5,289,900	-290,641	-6.6	17.80 24.95 17.80
3 tháng (2026-07-07)	-6.10	-22.51%	9,717,800	-586,441	-13.9	17.80 27.20 17.80
6 tháng (2026-04-08)	-8.30	-28.33%	26,279,100	-2,743,441	-73.9	17.80 29.45 17.80
12 tháng (2025-10-10)	-15.36	-42.25%	83,251,700	-4,855,041	-138.0	17.80 38.09 17.80
24 tháng (2024-10-15)	-21.59	-50.69%	429,157,700	-10,793,713	-653.6	17.80 48.16 17.80
36 tháng (2023-10-23)	-9.12	-30.29%	619,259,000	-9,439,160	-729.4	17.80 57.82 17.80
60 tháng (2021-11-01)	-6.35	-23.20%	658,568,100	-2,869,653	-412.5	17.80 57.82 17.80

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH