Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/06/2026	27.50	54,300	27.30	27.60	27.10	0	0	0
12/06/2026	27.60	66,400	27.55	27.95	27.20	100	0	0.0
11/06/2026	27.55	26,800	27.55	27.60	27.20	0	100	0.0
10/06/2026	27.55	4,000	27.15	27.60	27.15	0	0	0
09/06/2026	27.60	3,500	27.25	27.60	27.15	0	300	0.0
08/06/2026	27.65	3,200	27.20	27.80	27.20	0	0	0
05/06/2026	27.70	4,000	27.70	27.70	27.25	0	800	0.0
04/06/2026	27.70	4,400	27.20	27.75	27.20	0	0	0
03/06/2026	27.60	19,800	27.30	27.65	27.20	0	0	0
02/06/2026	27.60	15,000	27.50	27.95	27.50	0	700	0.0
01/06/2026	27.90	3,000	27.30	27.90	27.30	0	0	0
29/05/2026	27.85	7,100	27.85	27.85	27.25	400	0	0.0
28/05/2026	27.85	32,900	27.70	28.05	27.10	300	500	0.0
27/05/2026	28.10	17,000	28.25	28.25	27.95	0	0	0
26/05/2026: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2026	28.20	34,400	27.70	28.25	27.50	800	600	0.0
25/05/2026	27.75	32,700	27.89	27.89	27.41	0	0	0
22/05/2026	27.75	36,900	27.89	27.89	27.56	0	0	0
21/05/2026	27.75	34,000	27.70	28.18	27.61	5,100	0	0.1
20/05/2026	27.46	38,300	27.65	27.65	27.22	0	500	0.0
19/05/2026	27.46	9,100	27.41	27.80	27.22	0	1,400	0.0
18/05/2026	27.41	21,300	27.51	27.51	27.22	0	1,800	-0.1
15/05/2026	27.51	21,600	27.65	27.65	27.32	0	0	0
14/05/2026	27.65	23,900	27.51	27.80	27.51	700	0	0.0
13/05/2026	27.75	33,400	27.80	27.94	27.65	0	0	0
12/05/2026	27.75	76,500	27.46	27.89	27.12	0	0	0
11/05/2026	27.51	96,400	26.98	27.70	26.98	400	1,000	0.0
08/05/2026	26.98	28,200	26.64	26.98	26.59	0	0	0
07/05/2026	26.78	34,800	27.07	27.07	26.74	100	0	0.0
06/05/2026	27.03	27,300	27.07	27.12	26.98	0	0	0
05/05/2026	27.07	37,500	27.51	27.51	27.07	0	0	0
04/05/2026	27.51	71,300	27.22	27.80	27.22	1,100	0	0.0
29/04/2026	27.51	23,700	27.12	27.51	26.98	100	200	0.0
28/04/2026	27.12	89,000	26.98	27.61	26.98	1,500	0	0.0
24/04/2026	26.98	131,600	26.35	27.41	26.35	1,500	0	0.0
23/04/2026	26.69	74,100	26.78	26.78	26.45	1,100	0	0.0
22/04/2026	26.78	69,400	26.54	26.78	26.25	200	0	0.0
21/04/2026	26.83	176,100	27.89	27.89	26.69	100	2,200	-0.1
20/04/2026	26.30	116,400	25.63	26.30	25.63	100	0	0.0
17/04/2026	24.61	10,600	24.71	24.71	24.37	0	0	0
16/04/2026	24.56	19,900	24.76	24.76	24.47	0	0	0
15/04/2026	24.71	20,000	24.81	24.81	24.52	0	0	0
14/04/2026	24.66	29,600	24.71	24.81	24.52	0	0	0
13/04/2026	24.61	61,900	24.47	24.71	24.47	0	0	0
10/04/2026	24.76	17,200	24.71	24.85	24.61	100	0	0.0
09/04/2026	24.71	5,300	24.90	24.90	24.71	0	100	0.0
08/04/2026	24.95	31,400	25.10	25.14	24.56	1,900	0	0.0
07/04/2026	24.56	5,200	24.42	24.61	24.42	0	200	0.0
06/04/2026	24.42	13,900	24.61	24.61	24.42	0	0	0
03/04/2026	24.61	1,600	25.10	25.10	24.61	0	0	0
02/04/2026	24.66	8,700	25.00	25.00	24.61	0	100	0.0
01/04/2026	25.00	133,200	25.00	25.05	24.71	0	1,700	0.0
31/03/2026	24.71	12,300	24.71	25.00	24.56	0	0	0
30/03/2026	24.61	11,100	24.76	24.76	24.56	0	0	0
27/03/2026	24.81	2,300	24.56	24.85	24.56	0	0	0
26/03/2026	24.76	12,900	24.61	24.76	24.61	0	0	0
25/03/2026	24.81	24,400	24.61	24.90	24.37	400	0	0.0
24/03/2026	24.61	11,700	24.37	25.00	24.37	300	400	0.0
23/03/2026	24.37	37,900	24.32	24.61	24.13	0	100	0.0
20/03/2026	24.56	18,100	25.10	25.10	24.56	100	0	0.0
19/03/2026	24.81	13,000	24.81	25.10	24.71	1,900	100	0.0
18/03/2026	25.10	5,000	25.29	25.29	24.90	0	0	0
17/03/2026	25.10	8,500	25.29	25.29	25.00	0	0	0
16/03/2026	25.10	9,800	24.61	25.10	24.56	200	1,700	0.0
13/03/2026	24.56	20,000	24.52	25.53	24.32	0	100	0.0
12/03/2026	24.81	13,200	24.85	25.00	24.61	0	0	0
11/03/2026	24.85	21,300	25.10	25.34	24.71	300	0	0.0
10/03/2026	24.71	31,900	23.89	24.71	23.89	1,200	500	0.0
09/03/2026	23.74	125,000	24.71	25.10	23.74	300	1,000	0.0
06/03/2026	25.53	16,900	25.63	25.67	24.90	0	300	0.0
05/03/2026	25.58	14,100	26.40	26.40	25.58	0	300	0.0
04/03/2026	25.58	34,400	25.87	25.87	25.48	1,000	0	0.0
03/03/2026	25.87	16,700	25.87	26.06	25.87	0	500	0.0
02/03/2026	25.87	31,000	26.21	26.21	25.87	0	0	0
27/02/2026	26.25	15,100	26.54	26.54	26.25	0	0	0
26/02/2026	26.45	10,900	26.25	26.45	26.25	0	0	0
25/02/2026	26.30	28,400	26.35	26.45	26.30	1,600	0	0.0
24/02/2026	26.30	17,000	26.30	26.35	26.21	0	0	0
23/02/2026	26.40	11,500	26.54	26.54	26.16	0	0	0
13/02/2026	26.16	12,500	26.06	26.35	26.06	0	0	0
12/02/2026	26.35	5,300	26.45	26.45	26.11	0	0	0
11/02/2026	26.25	17,800	26.21	26.54	26.21	0	0	0
10/02/2026	26.21	10,700	25.92	26.25	25.92	0	0	0
09/02/2026	26.06	14,600	26.01	26.45	26.01	0	4,100	-0.1
06/02/2026	26.06	23,300	26.21	26.45	25.92	0	0	0
05/02/2026	26.25	13,200	26.50	26.50	26.25	0	0	0
04/02/2026	26.50	12,600	26.45	26.50	26.25	0	0	0
03/02/2026	26.45	55,900	26.25	26.45	26.16	1,200	0	0.0
02/02/2026	26.30	13,600	26.25	26.59	26.16	0	0	0
30/01/2026	26.45	30,200	26.74	26.74	26.11	2,800	0	0.1
29/01/2026	26.54	12,400	26.69	26.69	26.25	0	0	0
28/01/2026	26.35	15,900	26.83	26.83	26.16	0	0	0
27/01/2026	26.35	72,300	26.45	27.80	25.67	0	700	0.0
26/01/2026	26.01	46,100	26.25	26.25	25.58	0	200	0.0
23/01/2026	26.06	22,500	26.54	26.54	26.06	0	200	0.0
22/01/2026	26.54	22,300	26.64	27.03	26.06	0	1,900	-0.1
21/01/2026	26.54	14,700	26.98	26.98	26.54	0	1,000	0.0
20/01/2026	26.98	113,800	26.74	27.51	26.30	0	600	0.0
19/01/2026	26.50	63,500	26.78	26.78	26.25	0	0	0
16/01/2026	26.74	49,500	27.03	27.03	26.74	0	200	0.0
15/01/2026	26.74	39,700	26.74	27.03	26.69	0	0	0

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 (2026-09-08)	-0.25	-0.94%	385,200	2,200	0.1	25.65 26.70 25.65
2 tháng (2026-08-10)	0.15	0.57%	787,800	900	0.0	25.65 26.95 25.65
3 tháng (2026-07-10)	-2.20	-7.68%	1,866,900	600	0.0	25.65 28.90 25.65
6 tháng (2026-04-13)	1.84	7.46%	4,410,300	2,500	0.1	24.56 29.40 25.65
12 tháng (2025-10-13)	0.21	0.79%	8,052,200	8,600	0.2	23.74 29.40 25.65
24 tháng (2024-10-18)	-5.54	-17.33%	16,458,500	-982,900	-31.0	23.56 31.99 25.65
36 tháng (2023-10-24)	-4.93	-15.70%	31,751,851	-1,067,600	-36.4	23.56 43.88 25.65
60 tháng (2021-11-03)	-22.01	-45.42%	52,823,737	-195,260	14.5	23.56 48.61 25.65

Công ty cổ phần Giống bò sữa Mộc Châu (mcm)

THỐNG KÊ GIAO DỊCH