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)
22/11/2019
19.29
 231,370 19.69 19.77 19.29 450 0 0.0
21/11/2019
19.69
 70,210 19.64 19.82 19.60 2,140 0 0.0
20/11/2019
19.64
 86,590 19.86 19.91 19.60 690 0 0.0
19/11/2019
19.86
 98,410 19.69 19.86 19.51 1,000 0 0.0
18/11/2019
19.69
 107,690 19.47 19.73 19.47 570 4,000 -0.1
15/11/2019
19.47
 202,970 19.64 19.82 19.47 3,110 9,400 -0.1
14/11/2019
19.64
 130,770 19.73 19.99 19.64 19,000 0 0.4
13/11/2019
19.73
 64,330 19.73 19.91 19.69 2,200 0 0.0
12/11/2019
19.73
 237,710 19.55 19.91 19.38 9,340 7,930 0.0
11/11/2019
19.55
 825,370 20.30 20.35 19.55 10,270 0 0.2
08/11/2019
20.30
 259,760 20.35 20.57 20.26 1,420 32,600 -0.7
07/11/2019
20.35
 206,300 20.52 20.61 20.30 14,670 0 0.3
06/11/2019
20.52
 356,010 20.35 20.70 20.22 13,760 0 0.3
05/11/2019
20.35
 290,770 20.44 20.70 20.30 15,100 4,300 0.3
04/11/2019
20.44
 476,660 20.35 20.61 20.35 24,500 0 0.6
01/11/2019
20.35
 405,700 20.57 20.66 20.26 21,000 0 0.5
31/10/2019
20.57
 267,390 20.92 20.92 20.52 5,300 390 0.1
30/10/2019
20.92
 358,010 20.79 20.92 20.44 700 900 -0.0
29/10/2019
20.79
 424,040 20.92 21.01 20.70 800 1,000 -0.0
28/10/2019
20.92
 328,050 21.05 21.40 20.79 19,840 500 0.5
25/10/2019
21.05
 1,177,520 20.13 21.14 20.08 23,000 1,500 0.5
24/10/2019
20.13
 231,200 20.17 20.26 19.86 710 0 0.0
23/10/2019
20.17
 302,590 20.48 20.48 19.99 500 0 0.0
22/10/2019
20.48
 321,790 20.30 20.70 20.22 23,130 500 0.5
21/10/2019
20.30
 578,850 19.64 20.44 19.82 35,300 21,600 0.3
18/10/2019
19.64
 258,510 19.69 19.69 19.20 40 7,800 -0.2
17/10/2019
19.69
 156,040 19.82 19.86 19.55 540 22,870 -0.5
16/10/2019
19.82
 229,080 19.82 19.99 19.55 180 32,750 -0.7
15/10/2019
19.82
 192,400 19.69 19.82 19.47 200 29,800 -0.7
14/10/2019
19.69
 426,720 20.30 20.44 19.55 55,570 54,000 0.0
11/10/2019
20.30
 251,800 20.13 20.30 19.64 2,120 54,360 -1.2
10/10/2019
20.13
 157,220 20.13 20.44 19.82 1,810 35,740 -0.8
09/10/2019
20.13
 213,120 19.64 20.13 19.64 1,570 52,000 -1.1
08/10/2019
19.64
 325,880 19.86 19.86 19.42 2,100 1,000 0.0
07/10/2019
19.86
 813,800 20.70 20.79 19.64 35,830 0 0.8
04/10/2019
20.70
 397,580 20.79 20.96 20.35 4,300 12,500 -0.2
03/10/2019
20.79
 441,270 20.79 20.79 20.17 2,480 8,460 -0.1
02/10/2019
20.79
 633,870 20.61 20.83 20.35 36,800 2,500 0.8
01/10/2019
20.61
 978,560 19.91 20.61 19.55 61,910 25,500 0.8
30/09/2019
19.91
 344,520 19.60 19.91 19.42 13,680 21,600 -0.2
27/09/2019
19.60
 757,580 19.20 19.69 19.29 670 3,460 -0.1
26/09/2019
19.20
 1,418,360 18.23 19.29 18.37 1,900 120,000 -2.5
25/09/2019
18.23
 59,160 18.15 18.32 18.10 250 0 0.0
24/09/2019
18.15
 132,690 18.10 18.32 18.10 200 0 0.0
23/09/2019
18.10
 160,690 18.06 18.32 18.06 1,060 0 0.0
20/09/2019
18.06
 210,110 18.23 18.41 18.06 0 0 0
19/09/2019
18.23
 98,480 18.23 18.32 18.10 1,600 8,400 -0.1
18/09/2019
18.23
 167,840 18.50 18.67 18.15 0 0 0
17/09/2019
18.50
 135,070 18.72 18.76 18.37 0 0 0
16/09/2019
18.72
 212,800 18.37 18.85 18.37 2,000 0 0.0
13/09/2019
18.37
 277,440 18.06 18.45 18.06 2,000 0 0.0
12/09/2019
18.06
 117,780 17.88 18.15 17.88 1,240 0 0.0
11/09/2019
17.88
 40,830 17.62 17.92 17.62 0 0 0
10/09/2019
17.62
 103,690 17.97 18.06 17.57 500 0 0.0
09/09/2019
17.97
 82,170 17.97 18.06 17.79 0 9,180 -0.2
06/09/2019
17.97
 89,550 17.62 17.97 17.62 0 1,500 -0.0
05/09/2019
17.62
 102,990 17.62 17.97 17.62 0 0 0
04/09/2019
17.62
 135,180 17.79 17.79 17.35 800 0 0.0
03/09/2019
17.79
 110,910 18.15 18.15 17.79 310 15,300 -0.3
30/08/2019
18.15
 95,590 17.79 18.15 17.79 5,050 0 0.1
29/08/2019
17.79
 190,540 17.79 17.88 17.57 100 4,100 -0.1
28/08/2019
17.79
 283,630 18.32 18.32 17.70 100 0 0.0
27/08/2019
18.32
 194,610 18.76 18.85 18.32 2,010 3,900 -0.0
26/08/2019
18.76
 288,380 18.85 18.85 18.41 2,600 0 0.1
23/08/2019
18.85
 167,490 19.07 19.20 18.67 20 11,800 -0.3
22/08/2019
19.07
 213,020 19.11 19.29 18.89 200 0 0.0
21/08/2019
19.11
 617,270 18.50 19.11 18.37 0 1,000 -0.0
20/08/2019
18.50
 309,100 18.59 18.67 18.19 0 0 0
19/08/2019
18.59
 257,940 18.59 18.76 18.37 20 1,500 -0.0
16/08/2019
18.59
 637,120 17.88 18.67 17.75 0 3,200 -0.1
15/08/2019
17.88
 218,280 17.88 17.97 17.44 0 0 0
14/08/2019
17.88
 350,960 17.44 17.97 17.79 0 320 -0.0
13/08/2019
17.44
 243,370 17.00 17.53 16.87 10 0 0.0
12/08/2019
17.00
 82,970 16.87 17.04 16.82 0 0 0
09/08/2019
16.87
 43,530 16.74 17.09 16.87 0 0 0
08/08/2019
16.74
 102,890 16.78 16.78 16.52 0 0 0
07/08/2019
16.78
 159,470 16.82 16.91 16.78 0 13,100 -0.3
06/08/2019
16.82
 209,440 17.00 17.00 16.74 1,000 1,100 -0.0
05/08/2019
17.00
 107,600 17.09 17.09 16.96 0 0 0
02/08/2019
17.09
 72,370 17.00 17.26 16.96 10 0 0.0
01/08/2019
17.00
 102,320 17.26 17.26 16.91 0 0 0
31/07/2019
17.26
 131,540 17.00 17.26 16.87 10,200 0 0.2
30/07/2019
17.00
 111,160 17.35 17.79 16.87 50 0 0.0
29/07/2019
17.35
 103,650 17.48 17.48 17.26 10 100 -0.0
26/07/2019
17.48
 153,270 17.75 17.84 17.44 100 0 0.0
25/07/2019
17.75
 105,270 17.75 17.92 17.62 0 0 0
24/07/2019
17.75
 97,630 17.97 18.06 17.75 200 0 0.0
23/07/2019
17.97
 140,740 17.62 18.06 17.62 0 0 0
22/07/2019
17.62
 415,870 18.01 18.01 17.53 0 4,100 -0.1
19/07/2019
18.01
 311,620 18.41 18.41 17.97 500 0 0.0
18/07/2019
18.41
 218,570 18.37 18.41 17.97 0 0 0
17/07/2019
18.37
 61,840 18.50 18.50 18.23 0 0 0
16/07/2019
18.50
 258,330 18.19 18.50 18.19 0 980 -0.0
15/07/2019
18.19
 235,350 17.92 18.19 17.84 0 1,190 -0.0
12/07/2019
17.92
 197,650 17.92 18.32 17.84 20 5,000 -0.1
11/07/2019
17.92
 140,710 18.19 18.19 17.88 200 0 0.0
10/07/2019
18.19
 385,030 17.44 18.41 17.44 220,000 0 4.5
09/07/2019
17.44
 207,000 17.00 17.48 16.91 200 30 0.0
08/07/2019
17.00
 132,770 17.13 17.13 16.82 2,300 0 0.0
05/07/2019
17.13
 153,230 17.40 17.53 17.09 0 29,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |