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)
12/09/2018
19.07
 228,080 19.23 19.42 18.99 6,000 0 0.1
11/09/2018
19.23
 217,900 18.99 19.30 18.91 5,000 0 0.1
10/09/2018
18.99
 263,840 19.46 19.70 18.99 100 0 0.0
07/09/2018
19.46
 213,390 19.15 19.46 19.15 16,800 0 0.4
06/09/2018
19.15
 318,940 19.54 19.70 19.15 0 2,000 -0.0
05/09/2018
19.54
 501,780 19.78 19.89 19.15 7,950 700 0.2
04/09/2018
19.78
 404,200 20.72 20.72 19.70 10,500 0 0.3
31/08/2018
20.72
 225,670 21.12 21.27 20.72 0 11,900 -0.3
30/08/2018
21.12
 250,550 20.80 21.19 20.64 25,300 5,000 0.5
29/08/2018
20.80
 217,150 20.88 20.96 20.64 0 0 0
28/08/2018
20.88
 541,780 20.88 21.12 20.76 0 7,110 -0.2
27/08/2018
20.88
 755,650 20.37 21.04 20.41 15,000 3,900 0.3
24/08/2018
20.37
 251,020 20.49 20.56 20.25 31,530 0 0.8
23/08/2018
20.49
 357,910 20.17 20.80 20.17 26,800 5,000 0.6
22/08/2018
20.17
 336,410 19.89 20.49 19.86 0 0 0
21/08/2018
19.89
 165,220 19.42 19.97 19.38 0 0 0
20/08/2018
19.42
 189,180 19.42 19.62 19.30 180 0 0.0
17/08/2018
19.42
 119,460 19.42 19.62 19.42 0 0 0
16/08/2018
19.42
 214,370 19.66 19.70 19.42 5,010 0 0.1
15/08/2018
19.66
 231,390 19.62 19.86 19.54 190 2,000 -0.0
14/08/2018
19.62
 218,580 19.86 19.93 19.62 100 0 0.0
13/08/2018
19.86
 242,000 19.86 20.01 19.62 0 3,000 -0.1
10/08/2018
19.86
 164,540 19.78 20.09 19.62 5,000 5,000 0.0
09/08/2018
19.78
 391,540 20.17 20.25 19.70 5,000 0 0.1
08/08/2018
20.17
 177,510 20.41 20.41 20.17 0 0 0
07/08/2018
20.41
 199,390 20.33 20.41 20.17 13,110 0 0.3
06/08/2018
20.33
 772,750 19.58 20.41 19.46 5,000 1,300 0.1
03/08/2018
19.58
 345,750 19.82 20.09 19.58 0 0 0
02/08/2018
19.82
 269,450 20.01 20.17 19.54 0 2,000 -0.0
01/08/2018
20.01
 332,100 20.25 20.41 20.01 0 0 0
31/07/2018
20.25
 499,730 20.56 20.80 20.25 0 18,500 -0.5
30/07/2018
20.56
 488,840 20.96 21.12 20.41 0 0 0
27/07/2018
20.96
 1,086,600 19.70 21.04 19.78 2,000 0 0.1
26/07/2018
19.70
 815,510 18.99 19.70 18.91 5,000 420 0.1
25/07/2018
18.99
 455,570 18.91 19.23 18.75 0 0 0
24/07/2018
18.91
 774,140 18.91 18.95 18.32 0 0 0
23/07/2018
18.91
 2,072,450 19.38 19.46 18.04 245,640 360 5.6
20/07/2018
19.38
 1,344,020 20.80 20.80 19.38 3,800 3,000 0.0
19/07/2018
20.80
 1,089,570 20.37 21.55 20.37 120 370 -0.0
18/07/2018
20.37
 983,980 19.07 20.37 18.99 16,180 0 0.4
17/07/2018
19.07
 404,350 18.52 19.07 18.20 20,220 51,780 -0.7
16/07/2018
18.52
 425,040 18.52 18.99 18.28 111,800 101,500 0.2
13/07/2018
18.52
 353,310 18.04 18.71 18.04 15,900 1,430 0.3
12/07/2018
18.04
 345,800 17.81 18.52 17.26 21,010 0 0.5
11/07/2018
17.81
 597,920 19.11 19.11 17.81 155,400 150,000 0.1
10/07/2018
19.11
 414,040 19.46 19.58 18.83 174,900 0 4.3
09/07/2018
19.46
 576,680 18.52 19.66 18.91 218,150 1,000 5.3
06/07/2018
18.52
 802,150 17.96 18.83 16.78 8,500 20,000 -0.3
05/07/2018
17.96
 735,640 19.30 19.30 17.96 18,000 45,150 -0.6
04/07/2018
19.30
 304,770 19.03 19.42 18.67 11,200 21,000 -0.2
03/07/2018
19.03
 1,060,430 20.45 20.56 19.03 39,500 14,220 0.6
02/07/2018
20.45
 770,580 21.98 21.98 20.45 75,900 6,780 1.8
29/06/2018
21.98
 377,150 22.22 22.85 21.90 58,640 0 1.7
28/06/2018
22.22
 229,670 23.09 23.09 22.22 60 0 0.0
27/06/2018
23.09
 132,790 23.32 23.56 23.05 0 0 0
26/06/2018
23.32
 118,770 23.48 23.56 23.16 0 0 0
25/06/2018
23.48
 203,500 23.32 24.03 23.48 2,170 0 0.1
22/06/2018
23.32
 178,160 23.24 23.44 23.01 220 3,000 -0.1
21/06/2018
23.24
 158,540 23.80 23.95 23.24 54,700 0 1.6
20/06/2018
23.80
 252,050 23.24 23.80 23.24 25,030 0 0.7
19/06/2018
23.24
 804,660 24.74 24.74 23.05 70,400 40,200 0.9
18/06/2018
24.74
 303,810 25.61 25.69 24.74 55,380 12,320 1.4
15/06/2018
25.61
 223,440 25.37 25.88 25.13 41,340 200 1.3
14/06/2018
25.37
 480,850 25.57 26.32 25.37 34,800 80 1.1
13/06/2018
25.57
 448,150 24.74 25.57 24.74 64,500 6,850 1.9
12/06/2018
24.74
 345,920 25.29 25.29 24.19 53,260 10,000 1.4
11/06/2018
25.29
 480,680 24.27 25.45 24.11 68,240 0 2.2
08/06/2018
24.27
 211,950 23.64 24.35 23.40 27,430 0 0.8
07/06/2018
23.64
 238,970 24.07 24.35 23.64 14,960 0 0.5
06/06/2018
24.07
 177,990 24.03 24.46 23.72 0 0 0
05/06/2018
24.03
 173,200 24.19 24.74 23.95 19,090 1,620 0.5
04/06/2018
24.19
 381,580 23.01 24.19 22.69 15,300 0 0.5
01/06/2018
23.01
 244,810 23.16 23.36 22.61 7,100 0 0.2
31/05/2018
23.16
 160,020 22.77 23.16 22.30 22,650 15,600 0.2
30/05/2018
22.77
 200,420 22.46 22.85 22.30 34,630 0 1.0
29/05/2018
22.46
 351,320 21.94 23.09 21.83 5,000 12,440 -0.2
28/05/2018
21.94
 685,500 23.56 23.56 21.94 0 66,210 -1.8
25/05/2018
23.56
 154,700 24.35 24.43 23.56 26,100 4,000 0.7
24/05/2018
24.35
 315,440 23.24 24.82 23.24 48,060 8,970 1.2
23/05/2018
23.24
 513,270 23.24 23.24 22.46 108,270 10,080 2.9
22/05/2018
23.24
 535,520 24.23 24.23 23.09 128,500 4,550 3.7
21/05/2018
24.23
 268,330 25.37 25.61 24.23 1,900 0 0.1
18/05/2018
25.37
 389,770 25.84 26.32 25.21 0 4,900 -0.2
17/05/2018
25.84
 393,680 27.18 27.66 25.61 3,000 13,000 -0.3
16/05/2018
27.18
 215,610 28.09 28.09 27.18 1,100 0 0.0
15/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
15/05/2018
28.09
 307,950 27.58 29.00 27.85 5,250 1,600 0.1
14/05/2018
27.58
 355,980 27.69 27.72 27.25 16,630 0 0.8
11/05/2018
27.69
 248,870 27.69 27.87 27.49 0 15,000 -0.7
10/05/2018
27.69
 129,280 28.13 28.28 27.58 0 32,500 -1.6
09/05/2018
28.13
 229,290 28.46 28.46 27.81 2,050 0 0.1
08/05/2018
28.46
 210,350 28.57 28.57 28.22 61,790 0 3.0
07/05/2018
28.57
 218,540 28.34 28.57 27.93 10,540 0 0.5
04/05/2018
28.34
 94,170 28.16 28.52 27.93 3,000 0 0.1
03/05/2018
28.16
 176,510 27.81 28.28 27.81 3,510 3,660 -0.0
02/05/2018
27.81
 226,390 27.28 28.28 27.23 24,790 1,600 1.1
27/04/2018
27.28
 353,850 27.58 27.87 27.17 500 40,140 -1.9
26/04/2018
27.58
 252,490 28.99 29.04 26.99 0 23,000 -1.1
24/04/2018
28.99
 164,060 29.04 29.16 28.75 1,200 0 0.1
23/04/2018
29.04
 589,880 29.04 29.92 28.99 89,580 7,000 4.1
20/04/2018
29.04
 316,620 28.87 29.28 28.52 61,700 450 3.0

Chính sách bảo mật | Điều khoản sử dụng |