Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2021	29.21	58,700	28.59	29.37	28.48	6,300	1,200	0.3
10/09/2021	28.48	81,400	28.59	28.59	28.17	10,000	13,600	-0.2
09/09/2021	28.43	81,600	27.65	28.43	27.65	11,300	2,600	0.5
08/09/2021	27.65	173,000	28.01	28.22	27.65	8,000	2,600	0.3
07/09/2021	28.01	143,500	27.96	28.69	27.65	8,300	4,800	0.2
06/09/2021	27.96	259,700	27.49	27.96	26.66	28,700	60,500	-1.6
01/09/2021	27.49	115,300	27.39	27.75	27.23	61,000	7,100	2.8
31/08/2021	27.55	159,900	26.61	27.91	26.35	90,100	14,600	4.0
30/08/2021	26.61	162,300	27.55	27.55	26.50	20,300	6,000	0.7
27/08/2021	26.50	153,600	26.08	26.61	25.46	7,500	21,400	-0.7
26/08/2021	26.14	131,300	26.01	26.45	25.72	3,900	8,700	-0.2
25/08/2021	26.19	171,000	25.88	27.39	25.30	1,700	19,500	-0.9
24/08/2021	26.50	222,600	26.87	27.39	25.72	11,000	15,900	-0.3
23/08/2021	25.62	384,500	23.95	25.62	23.89	5,800	2,400	0.2
20/08/2021	23.95	268,100	23.42	24.47	23.35	20,400	5,200	0.7
19/08/2021	23.42	123,900	23.42	23.42	22.95	17,200	6,300	0.5
18/08/2021	23.42	82,300	23.71	24.00	23.37	9,300	2,300	0.3
17/08/2021	23.71	87,400	23.87	23.87	23.37	11,100	1,500	0.4
16/08/2021	23.87	172,600	23.35	23.92	23.01	18,400	3,100	0.7
13/08/2021	22.95	151,400	22.72	23.27	21.91	14,900	11,800	0.3
12/08/2021	22.72	223,600	22.75	23.32	22.64	11,600	2,100	0.4
11/08/2021	22.64	283,000	24.08	24.08	22.64	10,200	5,800	0.2
10/08/2021	24.08	129,000	24.55	24.57	23.84	7,600	15,900	-0.4
09/08/2021	24.49	200,600	23.71	24.62	23.27	8,800	8,300	0.0
06/08/2021	23.63	165,700	23.42	23.84	23.01	2,500	34,600	-1.4
05/08/2021	23.48	139,800	22.80	23.97	22.80	7,600	12,400	-0.2
04/08/2021	23.01	234,400	23.35	23.42	22.85	4,800	37,900	-1.5
03/08/2021	23.35	180,400	23.68	24.08	23.06	7,400	12,600	-0.2
02/08/2021	23.68	293,300	22.15	23.68	22.15	10,700	21,800	-0.5
30/07/2021	22.15	353,500	20.71	22.15	20.71	16,600	11,800	0.2
29/07/2021	20.71	113,300	20.71	20.87	20.35	5,700	2,200	0.1
28/07/2021	20.76	201,800	20.40	20.79	20.19	2,100	6,900	-0.2
27/07/2021	20.63	167,000	21.02	21.13	20.19	2,700	4,300	-0.1
26/07/2021	20.03	255,100	18.78	20.03	18.78	5,300	1,500	0.1
23/07/2021	18.73	27,200	18.78	18.89	18.52	1,400	100	0.0
22/07/2021	18.78	52,300	18.26	18.81	18.08	10,800	3,100	0.3
21/07/2021	18.49	30,200	18.78	18.78	18.26	500	1,600	-0.0
20/07/2021	18.57	39,800	17.74	18.57	17.74	400	2,200	-0.1
19/07/2021	18.13	77,700	18.62	18.62	17.69	4,100	7,600	-0.1
16/07/2021	18.57	24,000	18.99	18.99	18.44	600	2,400	-0.1
15/07/2021	18.55	44,900	18.21	19.30	18.21	7,200	15,800	-0.3
14/07/2021	18.94	50,400	19.30	19.30	18.10	1,400	6,700	-0.2
13/07/2021	19.25	27,900	18.10	19.25	18.10	8,500	1,800	0.2
12/07/2021	18.47	125,500	19.30	19.30	18.00	8,500	7,400	0.0
09/07/2021	19.30	80,700	19.46	19.82	19.04	4,900	3,700	0.0
08/07/2021	19.46	38,900	19.51	19.56	19.04	3,900	1,600	0.0
07/07/2021	19.46	82,500	19.62	19.77	18.86	5,700	11,900	-0.2
06/07/2021	19.62	161,100	20.35	20.61	19.62	10,200	29,200	-0.7
05/07/2021	20.35	74,000	20.66	20.87	19.98	8,500	4,600	0.1
02/07/2021	20.55	172,500	20.14	20.82	20.14	38,000	11,400	1.1
01/07/2021	20.14	269,100	19.56	20.35	19.56	61,400	16,100	1.8
30/06/2021	19.46	72,900	18.89	19.56	18.83	1,700	2,200	-0.0
29/06/2021	19.04	27,300	19.09	19.09	18.99	1,500	1,900	-0.0
28/06/2021	19.09	41,100	19.25	19.25	18.91	6,900	4,700	0.1
25/06/2021	19.25	155,300	18.91	19.30	18.70	13,300	7,100	0.2
24/06/2021	18.91	66,800	18.91	18.91	18.68	2,500	4,700	-0.1
23/06/2021	18.91	86,000	18.52	19.04	18.49	2,600	2,200	0.0
22/06/2021	18.52	57,100	18.52	18.57	18.26	10,200	20,000	-0.3
21/06/2021	18.52	54,500	18.47	18.68	18.31	2,500	0	0.1
18/06/2021	18.47	36,500	18.31	18.78	18.31	10,700	2,100	0.3
17/06/2021	18.31	108,900	18.52	18.52	18.00	2,800	0	0.1
16/06/2021	18.52	55,400	18.91	18.91	18.52	2,000	600	0.0
15/06/2021	18.78	24,200	18.96	18.96	18.75	1,100	100	0.0
14/06/2021	18.94	70,200	19.04	19.09	18.78	7,500	9,700	-0.1
11/06/2021	18.91	39,000	18.89	18.99	18.62	1,700	2,400	-0.0
10/06/2021	18.86	48,800	19.20	19.20	18.42	12,200	300	0.4
09/06/2021	18.94	62,100	18.47	18.99	18.26	24,600	1,800	0.8
08/06/2021	18.47	109,700	18.52	19.04	18.42	6,100	2,000	0.1
07/06/2021	19.15	68,400	19.72	19.72	18.52	1,900	1,000	0.0
04/06/2021	19.51	53,900	18.89	19.51	18.62	19,300	2,300	0.6
03/06/2021	18.89	53,100	18.89	18.96	18.75	8,800	0	0.3
02/06/2021	18.96	63,800	18.99	18.99	18.31	800	1,300	-0.0
01/06/2021	18.99	20,900	19.22	19.30	18.78	1,500	0	0.1
31/05/2021	19.49	52,300	19.17	19.75	18.78	4,400	600	0.1
28/05/2021	19.75	180,300	18.78	19.88	18.68	105,700	29,900	2.8
27/05/2021	18.83	70,100	19.25	19.38	18.83	15,200	500	0.5
26/05/2021	19.20	38,100	19.43	19.43	19.02	4,300	1,200	0.1
25/05/2021	19.43	199,300	19.51	19.67	19.25	10,800	23,700	-0.5
24/05/2021	19.28	218,200	18.34	19.30	18.34	106,500	5,200	3.7
21/05/2021	18.34	47,800	18.62	18.78	18.26	34,400	200	1.2
20/05/2021	18.62	86,000	18.42	18.89	17.89	38,300	6,100	1.1
19/05/2021	18.42	52,800	18.57	18.57	17.50	6,200	1,300	0.2
18/05/2021	18.52	33,300	18.73	18.73	18.26	11,000	2,800	0.3
17/05/2021	18.68	83,000	18.89	18.99	17.74	10,600	7,700	0.1
14/05/2021	18.78	165,300	17.92	18.78	17.76	11,400	8,100	0.1
13/05/2021	17.89	99,200	17.71	17.95	17.55	7,000	53,200	-1.6
12/05/2021	17.97	149,900	17.74	17.97	17.63	17,700	72,600	-1.9
11/05/2021	17.92	130,200	17.95	18.05	17.58	800	101,300	-3.4
10/05/2021	17.95	89,700	17.74	18.21	17.48	600	41,600	-1.4
07/05/2021	18.10	48,200	18.21	18.26	17.69	3,900	5,100	-0.0
06/05/2021	18.10	46,800	18.15	18.52	17.74	7,800	12,300	-0.2
05/05/2021	18.10	59,200	17.79	18.15	17.79	2,900	5,700	-0.1
04/05/2021	17.79	44,800	17.84	17.95	17.63	1,100	18,200	-0.6
29/04/2021	17.95	18,400	17.95	17.95	17.74	700	0	0.0
28/04/2021	17.95	71,500	18.23	18.23	17.58	200	1,500	-0.0
27/04/2021	17.74	40,800	17.74	18.10	17.58	400	700	-0.0
26/04/2021	18.15	32,700	18.47	18.47	17.79	2,100	900	0.0
23/04/2021	18.47	48,600	18.15	18.47	17.79	3,200	1,300	0.1
22/04/2021	18.15	31,000	17.87	18.42	17.79	1,600	1,400	0.0
20/04/2021	17.87	65,200	18.10	19.51	17.87	900	5,700	-0.2

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	2.60	5.06%	44,150,600	-8,949,199	-490.6	50.50 58.80 53.30
2 tháng (2024-09-23)	2.90	5.68%	58,229,800	-8,225,399	-451.9	49.70 58.80 53.30
3 tháng (2024-08-26)	1.20	2.27%	68,408,400	-7,770,199	-428.5	49.50 58.80 53.30
6 tháng (2024-05-27)	-5	-8.47%	168,809,300	-11,414,358	-653.8	48.65 70.60 53.30
12 tháng (2023-11-28)	15.85	41.55%	238,593,300	-8,758,927	-629.6	37.88 70.60 53.30
24 tháng (2022-12-05)	21.76	67.48%	255,764,700	-5,580,378	-486.0	28.88 70.60 53.30
36 tháng (2021-12-08)	22.33	70.53%	278,096,900	-1,787,946	-300.6	25.04 70.60 53.30
60 tháng (2019-12-19)	35.77	196.21%	315,845,110	171,764	-202.9	10.89 70.60 53.30

CTCP Tập đoàn Công nghệ CMC (cmg)

THỐNG KÊ GIAO DỊCH