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)
04/07/2019
17.40
 206,360 16.96 17.40 17.04 0 0 0
03/07/2019
16.96
 365,380 16.34 17.09 16.30 1,600 200 0.0
02/07/2019
16.34
 70,730 16.43 16.52 16.34 0 0 0
01/07/2019
16.43
 71,830 16.21 16.47 16.30 90 0 0.0
28/06/2019
16.21
 68,810 16.43 16.47 16.21 0 700 -0.0
27/06/2019
16.43
 48,860 16.56 16.74 16.30 600 0 0.0
26/06/2019
16.56
 202,230 15.94 16.82 15.94 1,300 1,700 -0.0
25/06/2019
15.94
 145,190 16.03 16.12 15.85 54,980 61,920 -0.1
24/06/2019
16.03
 49,430 16.03 16.16 15.94 900 10 0.0
21/06/2019
16.03
 34,160 16.12 16.38 16.03 0 0 0
20/06/2019
16.12
 57,670 15.85 16.12 15.85 0 0 0
19/06/2019
15.85
 85,440 15.90 16.12 15.81 5,200 0 0.1
18/06/2019
15.90
 57,060 15.90 16.03 15.59 0 16,190 -0.3
17/06/2019
15.90
 164,140 16.21 16.34 15.85 0 70,410 -1.3
14/06/2019
16.21
 30,710 16.21 16.21 16.16 0 0 0
13/06/2019
16.21
 46,510 16.12 16.30 16.12 0 0 0
12/06/2019
16.12
 68,030 16.47 16.47 16.12 0 0 0
11/06/2019
16.47
 56,310 16.47 16.56 16.25 10 0 0.0
10/06/2019
16.47
 114,510 16.56 16.74 16.21 0 0 0
07/06/2019
16.56
 54,170 16.38 16.69 16.30 0 0 0
06/06/2019
16.38
 15,070 16.47 16.60 16.21 0 0 0
05/06/2019
16.47
 37,690 16.30 16.74 16.30 0 0 0
04/06/2019
16.30
 57,580 16.03 16.30 16.03 100 0 0.0
03/06/2019
16.03
 187,410 16.74 16.74 16.03 500 14,700 -0.3
31/05/2019
16.74
 59,890 16.82 17.04 16.74 100 7,600 -0.1
30/05/2019
16.82
 28,240 16.82 17.09 16.82 0 4,000 -0.1
29/05/2019
16.82
 181,140 17.00 17.26 16.82 0 0 0
28/05/2019
17.00
 74,860 17.44 17.44 16.91 500 10,010 -0.2
27/05/2019
17.44
 71,470 17.57 17.62 16.91 0 0 0
24/05/2019
17.57
 104,440 17.70 17.70 17.40 0 0 0
23/05/2019
17.70
 47,890 17.70 17.79 17.44 2,940 0 0.1
22/05/2019
17.70
 79,390 17.88 17.97 17.53 20 0 0.0
21/05/2019
17.88
 178,300 17.57 18.06 17.35 0 0 0
20/05/2019
17.57
 249,640 17.97 17.97 17.35 1,000 2,500 -0.0
17/05/2019
17.97
 79,850 18.19 18.23 17.92 1,500 0 0.0
16/05/2019
18.19
 117,290 18.32 18.45 18.19 0 34,520 -0.7
15/05/2019
18.32
 131,770 18.41 18.45 18.19 1,500 910 0.0
14/05/2019
18.41
 82,790 18.50 18.59 18.32 0 30 -0.0
13/05/2019: Cổ tức tiền mặt tỉ lệ: 25%
13/05/2019
18.50
 208,570 18.67 19.11 18.19 0 13,880 -0.3
10/05/2019
18.67
 304,510 18.83 18.91 18.59 1,300 0 0.0
09/05/2019
18.83
 123,720 18.91 18.91 18.79 200 52,600 -1.3
08/05/2019
18.91
 130,070 18.91 18.91 18.75 5,000 500 0.1
07/05/2019
18.91
 81,620 18.87 18.99 18.83 12,000 0 0.3
06/05/2019
18.87
 247,100 18.91 18.91 18.44 0 0 0
03/05/2019
18.91
 245,890 18.48 19.11 18.67 800 0 0.0
02/05/2019
18.48
 118,470 18.16 18.52 18.16 0 15,000 -0.3
26/04/2019
18.16
 51,860 18.04 18.20 18.04 0 0 0
25/04/2019
18.04
 176,720 18.12 18.12 17.81 0 130 -0.0
24/04/2019
18.12
 209,760 17.53 18.12 17.65 56,100 3,480 1.2
23/04/2019
17.53
 142,640 17.29 17.65 17.14 1,000 0 0.0
22/04/2019
17.29
 697,480 18.59 18.59 17.29 10 13,020 -0.3
19/04/2019
18.59
 73,280 18.56 18.91 18.56 8,800 7,000 0.0
18/04/2019
18.56
 122,230 18.83 18.87 18.44 500 0 0.0
17/04/2019
18.83
 111,340 18.95 19.23 18.83 0 0 0
16/04/2019
18.95
 108,810 18.95 19.15 18.67 0 5,000 -0.1
12/04/2019
18.95
 141,130 18.99 19.07 18.91 500 1,180 -0.0
11/04/2019
18.99
 118,730 18.99 19.34 18.99 4,400 3,000 0.0
10/04/2019
18.99
 259,130 19.62 19.62 18.99 1,500 2,000 -0.0
09/04/2019
19.62
 60,170 19.62 19.78 19.54 0 0 0
08/04/2019
19.62
 168,220 19.66 19.74 19.54 690 2,000 -0.0
05/04/2019
19.66
 115,850 19.62 19.93 19.46 0 4,170 -0.1
04/04/2019
19.62
 151,440 19.70 19.70 19.58 0 4,820 -0.1
03/04/2019
19.70
 183,830 19.62 19.70 19.46 5,000 0 0.1
02/04/2019
19.62
 148,300 19.74 19.93 19.50 500 0 0.0
01/04/2019
19.74
 182,340 19.42 19.93 19.54 0 1,000 -0.0
29/03/2019
19.42
 96,770 19.30 19.50 19.30 0 4,300 -0.1
28/03/2019
19.30
 97,190 19.07 19.30 18.99 0 0 0
27/03/2019
19.07
 110,710 18.79 19.30 18.83 0 0 0
26/03/2019
18.79
 112,700 18.71 18.91 18.71 0 0 0
25/03/2019
18.71
 216,950 19.23 19.23 18.67 500 0 0.0
22/03/2019
19.23
 279,990 19.38 19.50 18.91 500 1,070 -0.0
21/03/2019
19.38
 320,480 20.17 20.17 19.38 0 0 0
20/03/2019
20.17
 318,250 20.37 20.37 19.89 830 1,000 -0.0
19/03/2019
20.37
 345,620 20.25 20.45 20.21 84,100 200 2.2
18/03/2019
20.25
 360,870 19.86 20.37 19.93 0 1,140 -0.0
15/03/2019
19.86
 243,200 19.50 19.93 19.46 0 0 0
14/03/2019
19.50
 183,160 19.62 19.62 19.38 200 0 0.0
13/03/2019
19.62
 202,750 19.50 19.70 19.50 4,200 25,930 -0.5
12/03/2019
19.50
 176,530 19.46 19.70 19.46 1,310 5,000 -0.1
11/03/2019
19.46
 214,270 19.11 19.46 19.03 0 0 0
08/03/2019
19.11
 544,950 19.78 19.78 19.11 3,100 0 0.1
07/03/2019
19.78
 361,540 19.66 20.01 19.70 0 1,100 -0.0
06/03/2019
19.66
 373,610 19.23 19.70 19.23 0 500 -0.0
05/03/2019
19.23
 546,740 18.59 19.50 18.59 2,640 13,000 -0.3
04/03/2019
18.59
 195,630 18.28 18.67 18.36 0 5,000 -0.1
01/03/2019
18.28
 160,390 18.16 18.44 18.12 0 0 0
28/02/2019
18.16
 377,830 18.52 18.56 18.12 0 12,430 -0.3
27/02/2019
18.52
 447,330 17.85 18.52 17.81 0 50,000 -1.2
26/02/2019
17.85
 294,320 18.00 18.04 17.85 4,700 20,400 -0.4
25/02/2019
18.00
 202,810 17.89 18.12 17.85 1,400 12,000 -0.2
22/02/2019
17.89
 230,960 17.96 18.04 17.81 0 0 0
21/02/2019
17.96
 158,700 17.77 18.16 17.77 0 0 0
20/02/2019
17.77
 363,630 17.96 17.96 17.77 200 0 0.0
19/02/2019
17.96
 429,030 18.20 18.36 17.89 1,000 0 0.0
18/02/2019
18.20
 230,300 17.77 18.28 17.93 0 0 0
15/02/2019
17.77
 508,050 17.81 18.36 17.65 2,000 780 0.0
14/02/2019
17.81
 377,350 17.69 17.93 17.65 5,000 0 0.1
13/02/2019
17.69
 350,340 17.49 17.77 17.45 0 0 0
12/02/2019
17.49
 291,910 17.41 17.81 17.29 9,900 0 0.2
11/02/2019
17.41
 289,930 16.70 17.49 17.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |