Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2018	33.33	1,861,570	32.27	33.33	32.21	42,930	200	2.4
08/01/2018	32.27	871,440	31.74	32.56	31.63	10,000	500	0.5
05/01/2018	31.74	644,180	31.51	32.04	31.39	1,000	370	0.0
04/01/2018	31.51	658,410	31.74	31.86	31.45	300	1,130	-0.0
03/01/2018	31.74	454,700	31.92	32.45	31.68	14,800	4,900	0.5
02/01/2018	31.92	382,940	31.57	32.04	31.45	5,330	150	0.3
29/12/2017	31.57	399,270	31.16	31.63	31.04	200	1,000	-0.0
28/12/2017	31.16	556,190	31.33	31.57	31.10	2,850	0	0.2
27/12/2017	31.33	671,880	31.92	32.10	31.33	2,730	670	0.1
26/12/2017	31.92	268,990	32.15	32.27	31.92	700	17,110	-0.9
25/12/2017	32.15	369,420	31.92	32.51	31.92	8,800	5,500	0.2
22/12/2017	31.92	338,470	32.10	32.27	31.86	200	1,000	-0.0
21/12/2017	32.10	874,420	32.15	32.80	31.98	0	1,000	-0.1
20/12/2017	32.15	485,230	31.98	32.15	31.68	400	0	0.0
19/12/2017	31.98	510,580	32.15	32.39	31.74	520	10,000	-0.5
18/12/2017	32.15	610,500	31.68	32.21	31.68	450	6,200	-0.3
15/12/2017	31.68	498,920	31.63	31.80	31.45	10,390	0	0.6
14/12/2017	31.63	497,060	30.80	31.63	30.86	6,950	0	0.4
13/12/2017	30.80	337,640	31.10	31.10	30.51	0	0	0
12/12/2017	31.10	1,692,870	31.16	31.57	29.51	4,800	0	0.3
11/12/2017	31.16	694,910	32.10	32.27	31.16	7,820	26,200	-1.0
08/12/2017	32.10	700,600	32.74	32.86	32.10	7,180	20	0.4
07/12/2017	32.74	961,540	31.98	33.09	31.98	150,220	2,000	8.2
06/12/2017	31.98	881,710	32.39	32.39	31.10	100,790	14,200	4.7
05/12/2017	32.39	3,109,160	30.80	32.74	30.75	380	0	0.0
04/12/2017	30.80	516,920	30.39	30.92	30.45	0	25,540	-1.3
01/12/2017	30.39	635,140	30.39	30.80	30.10	450	0	0.0
30/11/2017	30.39	792,790	30.80	31.04	30.28	1,300	1,000	0.0
29/11/2017	30.80	296,460	30.86	31.10	30.69	0	0	0
28/11/2017	30.86	573,080	30.69	31.39	30.63	1,000	0	0.1
27/11/2017	30.69	656,270	30.86	30.86	30.57	2,010	23,350	-1.1
24/11/2017	30.86	690,690	30.33	31.04	30.28	440	5,000	-0.2
23/11/2017	30.33	555,610	30.22	30.57	30.22	4,010	0	0.2
22/11/2017	30.22	821,480	29.92	30.22	29.69	500	410	0.0
21/11/2017	29.92	1,309,980	30.39	30.80	29.81	3,130	6,000	-0.1
20/11/2017	30.39	639,900	30.92	31.10	30.22	100	5,000	-0.3
17/11/2017	30.92	1,417,670	31.10	31.74	30.86	22,780	41,230	-1.0
16/11/2017	31.10	533,850	31.33	31.51	31.04	0	2,000	-0.1
15/11/2017	31.33	978,010	31.33	31.57	30.80	2,400	2,800	-0.0
14/11/2017	31.33	1,696,370	30.45	31.51	30.28	6,500	7,000	-0.0
13/11/2017	30.45	632,970	30.10	30.63	29.92	16,800	8,600	0.4
10/11/2017	30.10	538,400	30.16	30.63	29.87	580	126,410	-6.5
09/11/2017	30.16	686,230	29.69	30.39	29.57	0	12,000	-0.6
08/11/2017	29.69	263,480	29.75	30.16	29.51	70	2,160	-0.1
07/11/2017	29.75	306,020	30.10	30.22	29.69	3,100	0	0.2
06/11/2017	30.10	241,940	29.22	30.10	29.22	11,000	0	0.6
03/11/2017	29.22	355,460	28.81	29.28	28.81	0	400	-0.0
02/11/2017	28.81	947,350	29.63	29.81	28.81	36,300	0	1.8
01/11/2017	29.63	311,750	29.69	29.92	29.63	13,600	0	0.7
31/10/2017	29.69	421,450	29.45	30.10	29.34	4,180	200	0.2
30/10/2017	29.45	531,580	30.39	30.69	29.45	11,500	15,680	-0.2
27/10/2017	30.39	603,300	29.63	30.57	29.63	0	38,450	-2.0
26/10/2017	29.63	466,780	29.81	30.10	29.40	580	0	0.0
25/10/2017	29.81	386,620	29.22	30.10	29.45	9,000	980	0.4
24/10/2017	29.22	429,390	28.52	29.45	28.28	14,390	0	0.7
23/10/2017	28.52	986,750	29.51	29.75	28.40	100	88,500	-4.5
20/10/2017	29.51	460,830	29.92	30.10	29.45	6,210	30,500	-1.2
19/10/2017	29.92	384,580	29.98	30.33	29.92	0	106,830	-5.5
18/10/2017	29.98	768,510	30.28	30.69	29.98	0	110,410	-5.7
17/10/2017	30.28	950,700	30.98	31.16	30.22	2,220	109,200	-5.6
16/10/2017	30.98	471,380	31.10	31.33	30.92	1,630	0	0.1
13/10/2017	31.10	310,350	31.04	31.45	30.80	2,210	1,000	0.1
12/10/2017	31.04	267,900	30.98	31.27	30.92	100	500	-0.0
11/10/2017	30.98	846,820	31.33	31.86	30.92	69,360	1,000	3.7
10/10/2017	31.33	1,070,470	30.98	31.86	31.10	85,030	0	4.5
09/10/2017	30.98	1,244,300	29.87	31.04	30.10	32,000	13,100	1.0
06/10/2017	29.87	304,890	29.87	30.10	29.69	2,300	3,000	-0.0
05/10/2017	29.87	993,280	30.16	30.45	29.69	8,000	65,420	-3.0
04/10/2017	30.16	0	30.16	30.16	30.16	0	0	0
03/10/2017	30.16	0	30.16	30.16	30.16	0	0	0
02/10/2017	30.16	0	30.16	30.16	30.16	0	0	0
29/09/2017	30.16	0	29.87	30.16	29.87	0	0	0
28/09/2017	29.87	1,060,365	30.16	30.39	29.75	3,800	300	0.2
27/09/2017	30.16	490,740	30.51	30.98	30.16	23,800	4,600	1.0
26/09/2017	30.51	545,420	30.22	31.04	30.04	20,000	0	1.0
25/09/2017	30.22	372,579	30.28	30.33	30.04	12,700	1,800	0.6
22/09/2017	30.28	498,469	29.81	30.39	29.87	3,300	400	0.1
21/09/2017	29.81	577,476	29.04	29.81	29.04	40,900	100	2.0
20/09/2017	29.04	573,991	28.81	29.22	28.81	52,200	3,000	2.4
19/09/2017	28.81	859,338	29.34	29.40	28.69	8,600	500	0.4
18/09/2017	29.34	452,230	28.81	29.57	28.63	14,200	4,400	0.5
15/09/2017	28.81	517,484	28.40	28.87	28.34	24,600	0	1.2
14/09/2017	28.40	1,427,759	27.28	28.57	27.34	11,210	7,400	0.2
13/09/2017	27.28	243,410	27.52	27.58	27.05	9,000	0	0.4
12/09/2017	27.52	268,304	26.64	27.52	26.46	8,500	0	0.4
11/09/2017	26.64	520,021	26.93	26.93	26.52	0	200	-0.0
08/09/2017	26.93	535,391	27.17	27.17	26.81	0	500	-0.0
07/09/2017	27.17	353,760	27.23	27.52	27.17	9,500	0	0.4
06/09/2017	27.23	414,133	27.40	27.40	27.17	0	1,500	-0.1
05/09/2017	27.40	284,550	27.52	27.69	27.34	5,000	0	0.2
01/09/2017	27.52	338,020	27.40	27.64	27.28	3,500	700	0.1
31/08/2017	27.40	464,250	27.28	27.64	27.28	14,800	0	0.7
30/08/2017	27.28	1,197,470	27.52	27.93	25.00	2,300	67,000	-3.0
29/08/2017	27.52	1,029,163	27.05	27.87	26.87	700	0	0.0
28/08/2017	27.05	379,520	26.99	27.34	26.93	0	1,000	-0.0
25/08/2017	26.99	1,223,372	26.23	27.23	26.23	16,700	500	0.7
24/08/2017	26.23	285,106	26.40	26.46	26.23	1,800	0	0.1
23/08/2017	26.40	179,770	26.23	26.46	26.05	0	500	-0.0
22/08/2017	26.23	332,874	26.46	26.64	26.11	1,200	0	0.1
21/08/2017	26.46	520,424	26.34	26.81	26.29	0	1,700	-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 (2024-10-09)	-0.35	-1.35%	25,900	-3,800	-0.1	25 27.35 25.65
2 tháng (2024-09-09)	-2	-7.23%	63,600	-3,820	-0.1	25 27.65 25.65
3 tháng (2024-08-12)	-2.10	-7.57%	101,400	-3,702	-0.1	25 27.80 25.65
6 tháng (2024-05-13)	-2.55	-9.04%	243,500	-19,328	-0.5	25 28.95 25.65
12 tháng (2023-11-14)	-7.60	-22.86%	478,200	-17,462	-0.5	25 34.95 25.65
24 tháng (2022-11-21)	-20.20	-44.06%	871,300	-3,612	-0.0	25 45.85 25.65
36 tháng (2021-11-24)	-15.40	-37.52%	2,875,100	-32,260	-2.6	25 51.50 25.65
60 tháng (2019-12-05)	7.77	43.45%	101,510,500	-3,373,875	-114.5	12.86 52.59 25.65

CTCP CMC (cvt)

THỐNG KÊ GIAO DỊCH