CTCP CMC (cvt)

26.70
0.75
(2.89%)
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)
11/04/2012
1.67
 55,800 1.64 1.70 1.64 0 0 0
10/04/2012
1.64
 32,300 1.60 1.64 1.57 0 0 0
09/04/2012
1.60
 33,500 1.52 1.62 1.53 0 0 0
06/04/2012
1.52
 12,200 1.55 1.56 1.52 0 0 0
05/04/2012
1.55
 31,000 1.56 1.56 1.49 0 0 0
04/04/2012
1.56
 18,000 1.60 1.60 1.52 0 0 0
03/04/2012
1.60
 25,600 1.52 1.60 1.52 0 0 0
30/03/2012
1.52
 22,900 1.50 1.52 1.46 0 0 0
29/03/2012
1.50
 44,900 1.59 1.60 1.50 0 0 0
28/03/2012
1.59
 60,700 1.60 1.60 1.50 0 0 0
27/03/2012
1.60
 55,100 1.71 1.80 1.60 0 0 0
26/03/2012
1.71
 82,600 1.69 1.76 1.66 0 0 0
23/03/2012
1.69
 63,800 1.69 1.70 1.59 0 0 0
22/03/2012
1.69
 111,100 1.60 1.69 1.62 0 0 0
21/03/2012
1.60
 142,900 1.53 1.60 1.55 0 0 0
20/03/2012
1.53
 48,300 1.48 1.55 1.45 0 0 0
19/03/2012
1.48
 52,100 1.48 1.50 1.44 0 0 0
16/03/2012
1.48
 51,200 1.53 1.55 1.46 0 0 0
15/03/2012
1.53
 59,200 1.48 1.53 1.39 0 0 0
14/03/2012
1.48
 27,700 1.50 1.53 1.46 0 0 0
13/03/2012
1.50
 134,400 1.41 1.50 1.49 0 0 0
12/03/2012
1.41
 63,500 1.37 1.45 1.37 0 0 0
09/03/2012
1.37
 29,900 1.35 1.44 1.32 0 0 0
08/03/2012
1.35
 78,300 1.45 1.45 1.35 0 0 0
07/03/2012
1.45
 110,800 1.50 1.50 1.44 0 0 0
06/03/2012
1.50
 179,300 1.49 1.59 1.46 0 0 0
05/03/2012
1.49
 52,800 1.39 1.49 1.48 0 0 0
02/03/2012
1.39
 44,300 1.32 1.39 1.37 0 0 0
01/03/2012
1.32
 45,100 1.27 1.32 1.28 0 0 0
29/02/2012
1.27
 43,200 1.23 1.27 1.20 0 0 0
28/02/2012
1.23
 83,500 1.28 1.28 1.21 0 0 0
27/02/2012
1.28
 45,200 1.23 1.28 1.24 0 0 0
24/02/2012
1.23
 64,800 1.20 1.25 1.20 0 10,000 -0.1
23/02/2012
1.20
 135,300 1.13 1.20 1.14 0 41,300 -0.3
22/02/2012
1.13
 72,800 1.13 1.13 1.11 0 61,500 -0.5
21/02/2012
1.13
 46,100 1.18 1.18 1.13 0 28,900 -0.2
20/02/2012
1.18
 43,300 1.16 1.18 1.16 0 10,000 -0.1
17/02/2012
1.16
 10,800 1.13 1.16 1.11 0 0 0
16/02/2012
1.13
 2,500 1.13 1.14 1.13 0 0 0
15/02/2012
1.13
 900 1.10 1.13 1.13 0 0 0
14/02/2012
1.10
 600 1.09 1.14 1.10 0 0 0
13/02/2012
1.09
 10,100 1.11 1.11 1.09 0 3,700 -0.0
10/02/2012
1.11
 3,900 1.16 1.16 1.11 0 0 0
09/02/2012
1.16
 9,100 1.18 1.18 1.16 0 0 0
08/02/2012
1.18
 16,200 1.13 1.18 1.13 0 0 0
07/02/2012
1.13
 4,200 1.11 1.17 1.13 0 0 0
06/02/2012
1.11
 17,000 1.14 1.14 1.11 0 0 0
03/02/2012
1.14
 21,800 1.18 1.20 1.13 0 0 0
02/02/2012
1.18
 10,800 1.14 1.20 1.17 0 5,000 -0.0
01/02/2012
1.14
 13,100 1.16 1.16 1.13 0 0 0
31/01/2012
1.16
 15,400 1.16 1.20 1.14 0 0 0
30/01/2012
1.16
 4,500 1.14 1.16 1.16 0 0 0
20/01/2012
1.14
 15,300 1.16 1.17 1.14 0 0 0
19/01/2012
1.16
 12,400 1.13 1.18 1.14 0 0 0
18/01/2012
1.13
 100 1.09 1.13 1.13 0 0 0
17/01/2012
1.09
 3,500 1.10 1.10 1.09 0 0 0
16/01/2012
1.10
 6,400 1.07 1.10 1.07 0 0 0
13/01/2012
1.07
 3,000 1.06 1.07 1.05 0 0 0
12/01/2012
1.06
 0 1.06 1.06 1.06 0 0 0
11/01/2012
1.06
 500 1.03 1.07 1.03 0 0 0
10/01/2012
1.03
 6,100 0.98 1.03 0.95 0 0 0
09/01/2012
0.98
 10,800 1.00 1.00 0.98 0 0 0
06/01/2012
1.00
 300 1.05 1.05 1.00 0 0 0
05/01/2012
1.05
 5,500 1.11 1.11 1.05 0 0 0
04/01/2012
1.11
 14,400 1.13 1.13 1.10 0 0 0
03/01/2012
1.13
 11,600 1.09 1.13 1.10 0 0 0
30/12/2011
1.09
 15,500 1.00 1.09 1.03 0 0 0
29/12/2011
1.00
 7,400 0.98 1.03 1.00 0 0 0
28/12/2011
0.98
 13,800 0.99 1.05 0.98 0 0 0
27/12/2011
0.99
 36,300 0.93 0.99 0.95 0 0 0
26/12/2011
0.93
 17,900 0.95 0.95 0.92 0 0 0
23/12/2011
0.95
 6,700 0.89 0.95 0.89 0 0 0
22/12/2011
0.89
 18,100 0.91 0.91 0.89 0 0 0
21/12/2011
0.91
 22,900 0.93 0.96 0.91 0 0 0
20/12/2011
0.93
 22,200 0.98 0.99 0.93 0 10,000 -0.1
19/12/2011
0.98
 3,700 1.02 1.02 0.98 0 0 0
16/12/2011
1.02
 8,000 0.99 1.02 1.00 0 0 0
15/12/2011
0.99
 9,700 1.02 1.02 0.98 0 0 0
14/12/2011
1.02
 6,600 1.06 1.06 1.00 0 0 0
13/12/2011
1.06
 8,600 1.06 1.06 1.03 0 0 0
12/12/2011
1.06
 11,600 1.11 1.11 1.05 0 0 0
09/12/2011
1.11
 5,100 1.17 1.17 1.11 0 0 0
08/12/2011
1.17
 200 1.18 1.18 1.17 0 0 0
07/12/2011
1.18
 3,100 1.18 1.18 1.17 0 0 0
06/12/2011
1.18
 11,100 1.20 1.21 1.18 0 0 0
05/12/2011
1.20
 10,500 1.20 1.21 1.18 0 0 0
02/12/2011
1.20
 1,400 1.17 1.20 1.14 0 0 0
01/12/2011
1.17
 1,500 1.18 1.18 1.17 0 0 0
30/11/2011
1.18
 0 1.16 1.18 1.18 0 0 0
29/11/2011
1.16
 2,600 1.18 1.20 1.16 0 0 0
28/11/2011
1.18
 1,300 1.11 1.18 1.18 0 0 0
25/11/2011
1.11
 6,700 1.11 1.13 1.10 0 1,500 -0.0
24/11/2011
1.11
 7,700 1.14 1.14 1.11 0 0 0
23/11/2011
1.14
 7,400 1.14 1.14 1.13 0 1,000 -0.0
22/11/2011
1.14
 7,300 1.17 1.17 1.11 0 0 0
21/11/2011
1.17
 5,900 1.17 1.18 1.11 0 0 0
18/11/2011
1.17
 15,900 1.20 1.20 1.17 0 0 0
17/11/2011
1.20
 6,500 1.21 1.21 1.20 0 0 0
16/11/2011
1.21
 10,600 1.18 1.21 1.20 0 1,800 -0.0
15/11/2011
1.18
 28,200 1.20 1.20 1.18 0 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |