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
(2024-08-21) 		-0.85 -3.17% 35,900 278 0.0
25.40
27.75
25.40
2 tháng
(2024-07-22) 		-2.05 -7.32% 81,300 -4,202 -0.1
25.40
28.95
25.40
3 tháng
(2024-06-24) 		-1.50 -5.46% 105,200 -3,902 -0.1
25.40
28.95
25.40
6 tháng
(2024-03-25) 		-2.55 -8.95% 241,100 -15,328 -0.4
25.40
31.75
25.40
12 tháng
(2023-09-26) 		-11.65 -30.98% 481,000 -13,762 -0.4
25.40
37.60
25.40
24 tháng
(2022-10-03) 		-16.05 -38.21% 827,000 188 0.1
25.40
45.85
25.40
36 tháng
(2021-10-06) 		-13 -33.38% 3,014,600 -36,560 -2.8
25.40
51.50
25.40
60 tháng
(2019-10-17) 		6.26 31.82% 111,060,200 -3,253,965 -111.6
12.86
52.59
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2019
16.70
 291,620 16.11 16.78 16.19 2,000 2,000 0.0
31/01/2019
16.11
 268,760 15.76 16.23 15.76 0 18,000 -0.4
30/01/2019
15.76
 360,560 15.76 15.92 15.68 15,000 206,000 -3.8
29/01/2019
15.76
 355,350 15.99 16.11 15.72 0 162,490 -3.3
28/01/2019
15.99
 249,590 15.92 16.11 15.84 2,400 10,100 -0.2
25/01/2019
15.92
 223,310 16.11 16.23 15.92 0 0 0
24/01/2019
16.11
 416,250 16.27 16.27 15.99 5,100 0 0.1
23/01/2019
16.27
 328,730 16.27 16.47 16.11 100 0 0.0
22/01/2019
16.27
 575,550 15.68 16.47 15.60 1,000 0 0.0
21/01/2019
15.68
 405,310 14.81 15.68 15.21 0 0 0
18/01/2019
14.81
 138,310 14.97 14.97 14.81 10,000 0 0.2
17/01/2019
14.97
 116,400 15.21 15.21 14.89 0 0 0
16/01/2019
15.21
 225,190 14.69 15.36 14.69 10,000 0 0.2
15/01/2019
14.69
 145,440 14.54 14.69 14.50 0 18,770 -0.3
14/01/2019
14.54
 128,250 14.81 14.93 14.50 10 0 0.0
11/01/2019
14.81
 219,660 14.73 14.93 14.69 0 0 0
10/01/2019
14.73
 277,970 14.66 14.97 14.58 0 6,040 -0.1
09/01/2019
14.66
 199,920 14.46 14.77 14.46 11,770 800 0.2
08/01/2019
14.46
 92,940 14.66 14.66 14.42 12,000 0 0.2
07/01/2019
14.66
 128,280 14.34 14.81 14.42 0 0 0
04/01/2019
14.34
 187,850 13.99 14.50 13.83 32,430 2,250 0.5
03/01/2019
13.99
 886,160 14.85 14.93 13.83 50,000 18,000 0.6
02/01/2019
14.85
 88,370 15.05 15.44 14.34 0 0 0
28/12/2018
15.05
 94,800 15.36 15.48 15.05 0 920 -0.0
27/12/2018
15.36
 155,070 15.32 15.99 15.29 0 890 -0.0
26/12/2018
15.32
 95,910 15.36 15.76 15.21 0 1,690 -0.0
25/12/2018
15.36
 394,870 15.76 15.76 14.81 1,590 38,000 -0.7
24/12/2018
15.76
 256,200 16.86 17.02 15.76 0 43,290 -0.9
21/12/2018
16.86
 233,510 17.10 17.10 16.55 0 52,300 -1.1
20/12/2018
17.10
 113,620 17.10 17.33 17.10 0 0 0
19/12/2018
17.10
 98,740 17.02 17.29 17.02 0 150 -0.0
18/12/2018
17.02
 291,770 17.69 17.69 17.02 2,320 0 0.1
17/12/2018
17.69
 162,770 17.96 17.96 17.69 0 7,340 -0.2
14/12/2018
17.96
 140,130 18.24 18.40 17.96 48,410 7,000 1.0
13/12/2018
18.24
 214,410 18.20 18.40 18.24 13,300 2,500 0.3
12/12/2018
18.20
 217,650 17.89 18.20 17.89 0 9,110 -0.2
11/12/2018
17.89
 88,380 18.08 18.20 17.85 0 0 0
10/12/2018
18.08
 57,140 18.32 18.40 18.08 0 0 0
07/12/2018
18.32
 206,510 18.36 18.59 18.32 0 0 0
06/12/2018
18.36
 136,790 18.59 18.59 18.12 100 0 0.0
05/12/2018
18.59
 297,020 18.40 18.79 18.20 0 0 0
04/12/2018
18.40
 363,260 17.89 18.48 17.85 600 0 0.0
03/12/2018
17.89
 191,860 17.41 17.96 17.53 5,000 0 0.1
30/11/2018
17.41
 74,480 17.33 17.49 17.26 180 0 0.0
29/11/2018
17.33
 79,860 17.29 17.73 17.26 8,180 0 0.2
28/11/2018
17.29
 121,420 17.41 17.49 17.14 16,000 0 0.4
27/11/2018
17.41
 100,750 17.49 17.57 17.18 25,000 0 0.6
26/11/2018
17.49
 73,120 17.57 17.57 17.41 0 0 0
23/11/2018
17.57
 98,570 17.73 17.89 17.57 0 100 -0.0
22/11/2018
17.73
 98,170 18.04 18.04 17.73 0 0 0
21/11/2018
18.04
 174,700 17.57 18.12 17.37 2,830 0 0.1
20/11/2018
17.57
 131,710 17.77 17.77 17.49 1,000 0 0.0
19/11/2018
17.77
 124,320 17.45 17.77 17.53 0 0 0
16/11/2018
17.45
 77,870 17.29 17.61 17.33 0 1,000 -0.0
15/11/2018
17.29
 286,520 17.06 17.57 17.06 9,400 0 0.2
14/11/2018
17.06
 262,250 17.02 17.49 17.02 0 1,500 -0.0
13/11/2018
17.02
 389,030 17.41 17.41 16.94 50,000 500 1.1
12/11/2018
17.41
 199,470 17.57 17.65 17.41 100 3,750 -0.1
09/11/2018
17.57
 232,420 18.04 18.04 17.49 100 500 -0.0
08/11/2018
18.04
 142,400 18.04 18.32 18.04 0 1,000 -0.0
07/11/2018
18.04
 139,500 18.12 18.28 17.96 400 500 -0.0
06/11/2018
18.12
 244,450 18.28 18.52 18.04 0 0 0
05/11/2018
18.28
 181,960 18.52 18.59 18.12 11,630 5,260 0.1
02/11/2018
18.52
 258,590 18.04 18.59 18.12 8,000 11,000 -0.1
01/11/2018
18.04
 254,310 18.12 18.52 17.96 150,100 8,000 3.3
31/10/2018
18.12
 227,840 17.41 18.12 17.73 10,580 33,460 -0.5
30/10/2018
17.41
 192,920 17.33 17.73 17.33 70 1,310 -0.0
29/10/2018
17.33
 259,210 17.81 17.81 17.33 0 0 0
26/10/2018
17.81
 186,010 18.00 18.36 17.69 4,300 200 0.1
25/10/2018
18.00
 460,520 18.40 18.40 17.26 29,220 630 0.6
24/10/2018
18.40
 302,880 18.59 19.11 18.40 5,500 0 0.1
23/10/2018
18.59
 813,250 19.46 19.46 18.44 30,000 30,000 0.0
22/10/2018
19.46
 683,680 20.49 20.49 19.46 34,900 0 0.9
19/10/2018
20.49
 259,620 20.25 20.64 19.89 100 0 0.0
18/10/2018
20.25
 460,720 19.89 20.88 19.86 0 5,620 -0.1
17/10/2018
19.89
 132,520 19.78 20.17 19.89 0 6,000 -0.2
16/10/2018
19.78
 176,930 19.58 19.93 19.62 100 2,000 -0.0
15/10/2018
19.58
 191,910 19.93 19.93 19.54 200 840 -0.0
12/10/2018
19.93
 263,840 19.54 20.09 19.07 4,700 0 0.1
11/10/2018
19.54
 869,720 20.96 20.96 19.54 37,500 10,000 0.7
10/10/2018
20.96
 220,540 21.04 21.19 20.92 0 0 0
09/10/2018
21.04
 182,080 20.88 21.23 20.92 1,000 3,170 -0.1
08/10/2018
20.88
 597,420 21.19 21.59 20.72 64,290 10,000 1.4
05/10/2018
21.19
 681,690 21.90 21.90 21.12 500 15,500 -0.4
04/10/2018
21.90
 433,800 21.90 22.22 21.79 11,300 81,450 -2.0
03/10/2018
21.90
 492,470 22.02 22.30 21.79 1,000 104,000 -2.9
02/10/2018
22.02
 561,450 22.06 22.06 21.71 205,000 60,530 4.0
01/10/2018
22.06
 462,430 22.53 22.73 21.90 0 0 0
28/09/2018
22.53
 841,470 21.90 22.77 22.14 0 8,470 -0.2
27/09/2018
21.90
 544,480 21.67 22.18 21.59 0 6,800 -0.2
26/09/2018
21.67
 697,080 21.67 22.26 21.55 0 0 0
25/09/2018
21.67
 436,080 21.27 21.71 21.12 2,500 0 0.1
24/09/2018
21.27
 373,480 21.67 21.94 21.12 0 0 0
21/09/2018
21.67
 818,970 21.43 21.90 21.27 19,500 30,000 -0.3
20/09/2018
21.43
 638,090 21.31 21.47 21.12 10,000 0 0.3
19/09/2018
21.31
 1,267,860 20.88 21.47 20.96 144,000 124,120 0.5
18/09/2018
20.88
 934,420 19.93 20.96 19.86 172,210 14,510 4.1
17/09/2018
19.93
 541,340 19.30 20.09 19.30 0 20,660 -0.5
14/09/2018
19.30
 223,500 19.19 19.54 19.19 2,100 0 0.1
13/09/2018
19.19
 151,250 19.07 19.38 19.07 0 8,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |