CTCP CMC (cvt)

25.40
-0.55
(-2.12%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-1.70 -6.12% 35,200 298 0.0
25.90
27.80
25.95
2 tháng
(2024-07-22) 		-1.90 -6.79% 76,200 -4,182 -0.1
25.90
28.95
25.95
3 tháng
(2024-06-21) 		-2.25 -7.94% 100,100 -3,882 -0.1
25.90
28.95
25.95
6 tháng
(2024-03-25) 		-2.40 -8.42% 236,000 -15,308 -0.4
25.90
31.75
25.95
12 tháng
(2023-09-25) 		-11.50 -30.59% 476,100 -13,742 -0.4
25.90
37.60
25.95
24 tháng
(2022-09-30) 		-15.90 -37.86% 822,000 208 0.1
25.90
45.85
25.95
36 tháng
(2021-10-05) 		-12.85 -32.99% 3,011,400 -36,540 -2.8
25.90
51.50
25.95
60 tháng
(2019-10-16) 		6.28 31.69% 111,284,180 -3,286,515 -112.3
12.86
52.59
25.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2020
14.80
 367,750 15.72 15.72 14.71 41,200 2,150 0.7
20/04/2020
15.72
 187,860 15.68 15.85 15.55 18,940 0 0.3
17/04/2020
15.68
 204,670 15.68 15.85 15.59 1,630 0 0.0
16/04/2020
15.68
 41,620 15.72 15.77 15.50 16,450 5,000 0.2
15/04/2020
15.72
 200,210 15.24 15.77 15.19 5,800 0 0.1
14/04/2020
15.24
 125,880 15.24 15.33 15.02 7,750 8,000 -0.0
13/04/2020
15.24
 228,650 15.50 15.63 15.24 1,380 0 0.0
10/04/2020
15.50
 156,050 15.77 16.21 15.50 5,920 8,290 -0.0
09/04/2020
15.77
 233,950 15.41 15.90 15.33 9,380 0 0.2
08/04/2020
15.41
 170,280 15.24 15.41 14.80 13,460 220 0.2
07/04/2020
15.24
 226,620 14.89 15.24 14.80 7,480 2,480 0.1
06/04/2020
14.89
 258,330 13.96 14.93 14.18 2,670 0 0.0
03/04/2020
13.96
 117,790 13.48 14.09 13.39 16,300 0 0.3
01/04/2020
13.48
 55,110 13.21 13.52 13.12 950 0 0.0
31/03/2020
13.21
 70,760 12.99 13.56 12.77 1,000 3,570 -0.0
30/03/2020
12.99
 113,110 13.48 13.48 12.64 0 1,080 -0.0
27/03/2020
13.48
 141,910 13.48 13.70 13.43 2,490 5,400 -0.0
26/03/2020
13.48
 138,640 13.74 13.83 13.34 3,920 2,690 0.0
25/03/2020
13.74
 117,300 13.17 13.92 13.17 0 2,000 -0.0
24/03/2020
13.17
 230,680 12.86 13.26 12.77 0 11,010 -0.2
23/03/2020
12.86
 302,930 13.79 13.79 12.86 0 4,000 -0.1
20/03/2020
13.79
 58,500 14.05 14.09 13.74 1,480 2,000 -0.0
19/03/2020
14.05
 151,630 13.70 14.45 13.43 10 2,960 -0.0
18/03/2020
13.70
 121,290 13.39 13.83 13.43 0 4,220 -0.1
17/03/2020
13.39
 290,420 13.65 13.65 13.04 0 52,800 -0.8
16/03/2020
13.65
 230,370 13.87 13.87 13.48 72,000 5,210 1.0
13/03/2020
13.87
 407,500 13.96 13.96 13.04 3,180 2,000 0.0
12/03/2020
13.96
 569,260 14.97 14.97 13.96 67,400 24,960 0.7
11/03/2020
14.97
 251,340 15.46 15.72 14.58 4,300 3,930 0.0
10/03/2020
15.46
 155,120 15.63 15.68 15.06 2,220 13,540 -0.2
09/03/2020
15.63
 557,250 16.78 16.78 15.63 0 15,380 -0.3
06/03/2020
16.78
 233,030 16.74 16.82 16.60 0 11,400 -0.2
05/03/2020
16.74
 303,670 16.91 17.00 16.74 102,000 5,150 1.8
04/03/2020
16.91
 447,380 16.69 17.09 16.69 197,470 161,460 0.7
03/03/2020
16.69
 732,980 16.69 16.96 16.65 359,550 262,800 1.8
02/03/2020
16.69
 569,060 16.74 16.82 16.65 408,900 226,860 3.5
28/02/2020
16.74
 255,170 17.13 17.13 16.74 81,640 15,350 1.3
27/02/2020
17.13
 69,150 17.13 17.31 17.04 0 10,640 -0.2
26/02/2020
17.13
 78,080 17.18 17.22 17.04 20,660 11,140 0.2
25/02/2020
17.18
 161,570 17.18 17.22 16.96 0 2,170 -0.0
24/02/2020
17.18
 229,290 17.79 17.79 17.13 8,150 8,640 -0.0
21/02/2020
17.79
 168,790 18.10 18.10 17.70 1,440 0 0.0
20/02/2020
18.10
 166,600 17.79 18.28 17.84 12,800 0 0.3
19/02/2020
17.79
 136,250 17.79 17.88 17.70 4,090 80 0.1
18/02/2020
17.79
 36,850 17.70 17.92 17.70 1,160 0 0.0
17/02/2020
17.70
 290,800 17.97 17.97 17.66 1,390 1,140 0.0
14/02/2020
17.97
 372,040 17.97 18.15 17.79 5,440 2,000 0.1
13/02/2020
17.97
 24,570 18.15 18.15 17.97 3,470 0 0.1
12/02/2020
18.15
 155,520 17.92 18.19 17.84 24,430 4,690 0.4
11/02/2020
17.92
 97,720 17.92 18.06 17.79 3,850 0 0.1
10/02/2020
17.92
 42,630 17.92 17.97 17.62 13,360 0 0.3
07/02/2020
17.92
 125,020 17.53 17.97 17.40 6,040 0 0.1
06/02/2020
17.53
 161,670 17.40 17.66 17.26 40,900 0 0.8
05/02/2020
17.40
 57,460 17.26 17.44 17.18 0 200 -0.0
04/02/2020
17.26
 92,980 17.26 17.35 16.91 0 10,900 -0.2
03/02/2020
17.26
 240,640 17.35 17.44 16.30 61,200 11,000 0.9
31/01/2020
17.35
 272,100 17.97 18.06 17.35 130 4,530 -0.1
30/01/2020
17.97
 167,790 18.67 18.67 17.92 22,000 17,440 0.1
22/01/2020
18.67
 72,920 18.67 18.76 18.59 1,530 1,430 0.0
21/01/2020
18.67
 62,620 18.67 18.76 18.54 3,560 0 0.1
20/01/2020
18.67
 175,010 18.19 18.72 18.32 2,610 0 0.1
17/01/2020
18.19
 80,310 18.45 18.59 18.15 970 1,500 -0.0
16/01/2020
18.45
 167,130 17.84 18.59 17.84 3,470 0 0.1
15/01/2020
17.84
 88,450 17.79 17.92 17.79 600 10 0.0
14/01/2020
17.79
 55,320 17.79 17.88 17.79 5,400 0 0.1
13/01/2020
17.79
 99,620 17.79 18.06 17.75 33,290 400 0.7
10/01/2020
17.79
 101,030 17.79 17.88 17.75 9,780 0 0.2
09/01/2020
17.79
 31,860 17.48 17.79 17.53 0 0 0
08/01/2020
17.48
 158,420 17.57 17.66 17.44 35,700 1,000 0.7
07/01/2020
17.57
 303,900 17.79 17.88 17.53 8,700 97,760 -1.8
06/01/2020
17.79
 164,020 17.92 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 18.10 18.37 18.06 52,200 16,300 0.7
31/12/2019
18.10
 44,250 18.28 18.32 18.10 0 0 0
30/12/2019
18.28
 241,090 18.06 18.32 18.06 28,500 600 0.6
27/12/2019
18.06
 94,700 18.15 18.50 18.06 28,500 0 0.6
26/12/2019
18.15
 36,000 18.15 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 17.79 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 17.97 18.19 17.70 10 406,960 -8.2
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 18.32 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 18.28 18.37 18.23 0 4,000 -0.1
13/12/2019
18.28
 103,580 18.28 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 18.41 18.41 18.10 50 7,650 -0.2
10/12/2019
18.41
 44,210 18.45 18.63 18.10 4,210 0 0.1
09/12/2019
18.45
 163,240 17.97 18.67 17.97 62,570 0 1.3
06/12/2019
17.97
 21,590 17.88 18.06 17.92 10 0 0.0
05/12/2019
17.88
 147,860 18.06 18.28 17.70 40 0 0.0
04/12/2019
18.06
 79,350 17.75 18.06 17.70 450 0 0.0
03/12/2019
17.75
 136,220 18.06 18.15 17.70 770 29,600 -0.6
02/12/2019
18.06
 62,870 18.23 18.37 17.92 1,120 0 0.0
29/11/2019
18.23
 36,070 18.06 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 18.89 18.89 18.41 0 0 0
26/11/2019
18.89
 110,890 18.63 18.89 18.63 6,810 0 0.1
25/11/2019
18.63
 317,130 19.29 19.38 18.06 1,570 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |