CTCP Đầu tư CMC (cmc)

7
0
(0%)
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
(2024-04-16) 		0.90 14.75% 20,700 0 0
6.10
8
7
2 tháng
(2024-03-18) 		0.50 7.69% 37,100 0 0
6.10
8
7
3 tháng
(2024-02-16) 		1.20 20.69% 83,000 0 0
5.60
8
7
6 tháng
(2023-11-20) 		0.20 2.94% 131,400 0 0
5.50
8
7
12 tháng
(2023-05-22) 		2.30 48.94% 477,244 -400 -0.0
4.70
9.60
7
24 tháng
(2022-05-27) 		-3.50 -33.33% 950,656 -1,040 0.0
4.40
10.50
7
36 tháng
(2021-06-01) 		1 16.67% 2,577,945 5,762 0.1
4.40
19.40
7
60 tháng
(2019-06-12) 		2.90 70.73% 3,027,646 7,522 0.2
3.70
19.40
7
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 14/12/2023
5.60
0
 500 5.60 5.60 5.60 0 0 0
#102 13/12/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#103 12/12/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#104 11/12/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#105 08/12/2023
5.60
0
 2,200 5.60 5.60 5.40 0 0 0
#106 07/12/2023
5.60
0
 1,000 5.60 5.90 5.60 0 0 0
#107 06/12/2023
5.60
0
 0 5.60 5.60 5.60 0 0 0
#108 05/12/2023
5.60
0
 1,000 5.60 5.60 5.60 0 0 0
#109 04/12/2023
5.60
-0.60
 1,400 6.20 6.20 5.60 0 0 0
#110 01/12/2023
6.20
-0.60
 2,100 6.80 6.80 6.20 0 0 0
#111 30/11/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#112 29/11/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#113 28/11/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#114 27/11/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#115 24/11/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#116 23/11/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#117 22/11/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#118 21/11/2023
6.80
0
 0 6.80 6.80 6.80 0 0 0
#119 20/11/2023
6.80
0
 1,000 6.80 6.80 6.50 0 0 0
#120 17/11/2023
6.80
-0.20
 1,000 7 7 6.80 0 0 0
#121 16/11/2023
7
0.60
 700 6.40 7 7 0 0 0
#122 15/11/2023
6.40
0
 0 6.40 6.40 6.40 0 0 0
#123 14/11/2023
6.40
0
 100 6.40 6.40 6.40 0 0 0
#124 13/11/2023
6.40
0
 200 6.40 6.40 6.20 0 0 0
#125 10/11/2023
6.40
0.20
 200 6.20 6.40 6.40 0 0 0
#126 09/11/2023
6.20
-0.50
 300 6.70 7.10 6.20 0 0 0
#127 08/11/2023
6.70
0.40
 3,900 6.30 6.80 6.40 0 0 0
#128 07/11/2023
6.30
0.50
 2,100 5.80 6.30 6.30 0 0 0
#129 06/11/2023
5.80
0.50
 300 5.30 5.80 5.80 0 0 0
#130 03/11/2023
5.30
0.40
 1,100 4.90 5.30 5.30 0 0 0
#131 02/11/2023
4.90
-0.40
 100 5.30 5.30 4.90 0 0 0
#132 01/11/2023
5.30
0
 1,500 5.30 5.30 5 0 0 0
#133 31/10/2023
5.30
0.40
 300 4.90 5.30 5.10 0 0 0
#134 30/10/2023
4.90
-0.10
 200 5 5 4.70 0 0 0
#135 27/10/2023
5
-0.30
 800 5.30 5.30 4.80 0 0 0
#136 26/10/2023
5.30
-0.50
 100 5.80 5.80 5.30 0 0 0
#137 25/10/2023
5.80
-0.40
 100 6.20 6.20 5.80 0 0 0
#138 24/10/2023
6.20
0
 0 6.20 6.20 6.20 0 0 0
#139 23/10/2023
6.20
0.50
 1,500 5.70 6.20 6 0 0 0
#140 20/10/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#141 19/10/2023
5.70
0
 0 5.70 5.70 5.70 0 0 0
#142 18/10/2023
5.70
0
 100 5.70 5.70 5.70 0 0 0
#143 17/10/2023
5.70
-0.30
 600 6 6.10 5.60 0 0 0
#144 16/10/2023
6
0
 0 6 6 6 0 0 0
#145 13/10/2023
6
0
 100 6 6 6 0 0 0
#146 12/10/2023
6
0.10
 700 5.90 6.20 6 0 0 0
#147 11/10/2023
5.90
0
 0 5.90 5.90 5.90 0 0 0
#148 10/10/2023
5.90
0.20
 100 5.70 5.90 5.90 0 0 0
#149 09/10/2023
5.70
-0.50
 900 6.20 6.20 5.70 0 0 0
#150 06/10/2023
6.20
0
 0 6.20 6.20 6.20 0 0 0
#151 05/10/2023
6.20
0
 0 6.20 6.20 6.20 0 0 0
#152 04/10/2023
6.20
0.30
 100 5.90 6.20 6.20 0 0 0
#153 03/10/2023
5.90
-0.60
 400 6.50 6.50 5.90 0 0 0
#154 02/10/2023
6.50
0
 2,300 6.50 6.50 6.50 0 0 0
#155 29/09/2023
6.50
-0.70
 3,000 7.20 7.20 6.50 0 0 0
#156 28/09/2023
7.20
0
 0 7.20 7.20 7.20 0 0 0
#157 27/09/2023
7.20
0
 0 7.20 7.20 7.20 0 0 0
#158 26/09/2023
7.20
0.20
 100 7 7.20 7.20 0 0 0
#159 25/09/2023
7
0
 0 7 7 7 0 0 0
#160 22/09/2023
7
0
 1,600 7 7 6.50 0 0 0
#161 21/09/2023
7
-0.30
 300 7.30 7.30 7 0 0 0
#162 20/09/2023
7.30
0
 0 7.30 7.30 7.30 0 0 0
#163 19/09/2023
7.30
0
 0 7.30 7.30 7.30 0 0 0
#164 18/09/2023
7.30
0.10
 300 7.20 7.30 7.30 0 0 0
#165 15/09/2023
7.20
-0.40
 700 7.60 7.60 7.10 0 0 0
#166 14/09/2023
7.60
-0.10
 100 7.70 7.70 7.60 0 0 0
#167 13/09/2023
7.70
-0.10
 3,600 7.80 7.80 7.20 0 0 0
#168 12/09/2023
7.80
0
 2,000 7.80 7.80 7.80 0 0 0
#169 11/09/2023
7.80
-0.10
 3,200 7.90 7.90 7.80 0 0 0
#170 08/09/2023
7.90
0
 7,000 7.90 8 7.20 0 0 0
#171 07/09/2023
7.90
-0.10
 700 8 8 7.90 0 0 0
#172 06/09/2023
8
0.30
 1,100 7.70 8 7.70 0 0 0
#173 05/09/2023
7.70
0
 2,200 7.70 7.80 7.70 0 0 0
#174 31/08/2023
7.70
-0.10
 100 7.80 7.80 7.70 0 0 0
#175 30/08/2023
7.80
0
 1,300 7.80 7.80 7.30 0 0 0
#176 29/08/2023
7.80
0.30
 3,400 7.50 7.80 7 0 0 0
#177 28/08/2023
7.50
0.60
 2,800 6.90 7.50 6.90 0 0 0
#178 25/08/2023
6.90
-0.10
 300 7 7 6.50 0 0 0
#179 24/08/2023
7
0
 700 7 7 7 0 0 0
#180 23/08/2023
7
0
 0 7 7 7 0 0 0
#181 22/08/2023
7
0
 0 7 7 7 0 0 0
#182 21/08/2023
7
0
 1,200 7 7 7 0 0 0
#183 18/08/2023
7
-0.50
 1,500 7.50 7.50 7 0 0 0
#184 17/08/2023
7.50
-0.50
 7,400 8 8 7.40 0 0 0
#185 16/08/2023
8
0.10
 500 7.90 8 7.50 0 0 0
#186 15/08/2023
7.90
0
 3,000 7.90 7.90 7.50 0 0 0
#187 14/08/2023
7.90
-0.20
 1,400 8.10 8.10 7.50 0 0 0
#188 11/08/2023
8.10
0
 400 8.10 8.10 8.10 0 0 0
#189 10/08/2023
8.10
0
 5,000 8.10 8.10 8.10 0 0 0
#190 09/08/2023
8.10
-0.30
 4,200 8.40 8.70 8.10 0 0 0
#191 08/08/2023
8.40
-0.10
 1,900 8.50 8.50 8.40 0 0 0
#192 07/08/2023
8.50
-0.20
 3,100 8.70 8.70 8.30 0 0 0
#193 04/08/2023
8.70
-0.10
 3,400 8.80 8.80 8.50 0 0 0
#194 03/08/2023
8.80
-0.80
 9,700 9.60 9.80 8.80 0 0 0
#195 02/08/2023
9.60
0.80
 21,100 8.80 9.60 9.60 0 0 0
#196 01/08/2023
8.80
0.80
 10,900 8 8.80 8.10 0 0 0
#197 31/07/2023
8
0.70
 36,700 7.30 8 8 0 0 0
#198 28/07/2023
7.30
0.60
 9,400 6.70 7.30 7.30 0 0 0
#199 27/07/2023
6.70
0.60
 10,100 6.10 6.70 5.60 0 400 -0.0
#200 26/07/2023
6.10
-0.30
 600 6.40 6.40 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |