CTCP CMC (cvt)

25.95
-0.15
(-0.57%)
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)
21/01/2011
2.52
 47,900 2.51 2.54 2.49 0 0 0
20/01/2011
2.51
 35,400 2.55 2.59 2.51 0 0 0
19/01/2011
2.55
 101,700 2.58 2.61 2.53 0 0 0
18/01/2011
2.58
 70,800 2.69 2.72 2.58 0 0 0
17/01/2011
2.69
 67,000 2.61 2.77 2.63 0 4,500 -0.1
14/01/2011
2.61
 47,900 2.59 2.63 2.59 0 0 0
13/01/2011
2.59
 26,700 2.55 2.61 2.57 0 0 0
12/01/2011
2.55
 70,400 2.58 2.58 2.54 0 0 0
11/01/2011
2.58
 90,800 2.61 2.61 2.47 38,000 32,000 0.1
10/01/2011
2.61
 57,900 2.61 2.68 2.54 0 0 0
07/01/2011
2.61
 42,600 2.68 2.70 2.61 0 0 0
06/01/2011
2.68
 27,400 2.65 2.68 2.59 0 0 0
05/01/2011
2.65
 33,000 2.68 2.69 2.59 0 0 0
04/01/2011
2.68
 39,500 2.69 2.80 2.68 2,000 0 0.0
31/12/2010
2.69
 58,600 2.66 2.71 2.65 0 0 0
30/12/2010
2.66
 57,900 2.72 2.77 2.65 0 0 0
29/12/2010
2.72
 28,300 2.85 2.94 2.72 0 0 0
28/12/2010
2.85
 91,200 2.65 2.86 2.76 0 0 0
27/12/2010
2.65
 72,400 2.70 2.70 2.65 0 0 0
24/12/2010
2.70
 65,900 2.64 2.72 2.61 0 0 0
23/12/2010
2.64
 46,900 2.68 2.71 2.58 0 0 0
22/12/2010
2.68
 52,700 2.69 2.87 2.64 0 0 0
21/12/2010
2.69
 122,300 2.74 2.85 2.64 0 0 0
20/12/2010
2.74
 49,800 2.91 3.04 2.74 0 0 0
17/12/2010
2.91
 76,800 2.76 2.93 2.77 0 0 0
16/12/2010
2.76
 182,400 2.92 2.92 2.76 0 0 0
15/12/2010
2.92
 142,700 3.10 3.13 2.91 0 0 0
14/12/2010
3.10
 265,800 3.33 3.33 3.10 0 0 0
13/12/2010
3.33
 189,500 3.28 3.42 3.28 0 0 0
10/12/2010
3.28
 207,800 3.06 3.28 3.09 0 5,000 -0.1
09/12/2010
3.06
 172,700 3.06 3.19 2.98 2,000 0 0.1
08/12/2010
3.06
 221,700 3.13 3.31 2.98 14,000 0 0.3
07/12/2010
3.13
 683,200 2.89 3.14 2.89 13,200 1,000 0.3
06/12/2010
2.89
 271,300 3.00 3.04 2.87 40,000 0 1.0
03/12/2010
3.00
 291,700 2.92 3.08 2.88 0 95,000 -2.3
02/12/2010
2.92
 167,100 2.80 2.98 2.68 0 30,000 -0.7
01/12/2010
2.80
 228,900 2.94 2.94 2.75 90,000 0 2.1
30/11/2010
2.94
 368,000 2.85 2.94 2.82 0 0 0
29/11/2010
2.85
 131,400 2.69 2.85 2.61 0 0 0
26/11/2010
2.69
 207,200 2.68 2.74 2.58 0 0 0
25/11/2010
2.68
 190,500 2.57 2.71 2.43 0 0 0
24/11/2010
2.57
 102,900 2.48 2.64 2.43 0 2,500 -0.1
23/11/2010
2.48
 109,000 2.41 2.51 2.41 0 7,500 -0.2
22/11/2010
2.41
 79,800 2.42 2.42 2.31 24,100 0 0.5
19/11/2010
2.42
 208,200 2.44 2.55 2.41 66,600 0 1.3
18/11/2010
2.44
 237,700 2.34 2.44 2.36 107,000 0 2.2
17/11/2010
2.34
 60,200 2.27 2.34 2.23 10,000 0 0.2
16/11/2010
2.27
 90,200 2.30 2.30 2.19 15,900 0 0.3
15/11/2010
2.30
 59,500 2.35 2.38 2.26 0 0 0
12/11/2010
2.35
 155,100 2.40 2.42 2.26 44,900 0 0.9
11/11/2010
2.40
 96,200 2.49 2.49 2.38 22,400 0 0.4
10/11/2010
2.49
 112,900 2.42 2.49 2.35 0 0 0
09/11/2010
2.42
 137,200 2.53 2.57 2.40 10,000 0 0.2
08/11/2010
2.53
 224,600 2.46 2.63 2.43 0 0 0
05/11/2010
2.46
 112,400 2.30 2.46 2.41 0 0 0
04/11/2010
2.30
 150,000 2.25 2.34 2.26 0 0 0
03/11/2010
2.25
 117,500 2.31 2.34 2.24 0 0 0
02/11/2010
2.31
 89,700 2.31 2.37 2.27 0 0 0
01/11/2010
2.31
 73,600 2.38 2.40 2.30 0 0 0
29/10/2010
2.38
 89,400 2.24 2.42 2.30 0 0 0
28/10/2010
2.24
 87,400 2.32 2.32 2.23 0 0 0
27/10/2010
2.32
 248,500 2.31 2.47 2.30 0 0 0
26/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
26/10/2010
2.31
 29,100 2.24 2.31 2.29 0 0 0
25/10/2010
2.24
 75,700 2.23 2.24 2.09 0 0 0
22/10/2010
2.23
 46,500 2.34 2.39 2.19 0 0 0
21/10/2010
2.34
 50,700 2.41 2.46 2.27 0 0 0
20/10/2010
2.41
 66,600 2.54 2.54 2.41 0 0 0
19/10/2010
2.54
 27,100 2.61 2.66 2.49 0 0 0
18/10/2010
2.61
 32,700 2.62 2.70 2.61 0 0 0
15/10/2010
2.62
 10,500 2.66 2.66 2.61 0 0 0
14/10/2010
2.66
 32,700 2.65 2.68 2.65 0 0 0
13/10/2010
2.65
 40,100 2.62 2.70 2.61 0 0 0
12/10/2010
2.62
 65,000 2.73 2.73 2.60 0 0 0
11/10/2010
2.73
 29,200 2.76 2.78 2.70 0 0 0
08/10/2010
2.76
 18,500 2.81 2.87 2.71 0 0 0
07/10/2010
2.81
 42,300 2.91 3.05 2.81 0 0 0
06/10/2010
2.91
 75,500 2.72 2.91 2.77 0 0 0
05/10/2010
2.72
 39,900 2.72 2.77 2.60 0 0 0
04/10/2010
2.72
 163,200 2.83 2.83 2.70 0 3,000 -0.1
01/10/2010
2.83
 97,100 2.88 3.11 2.80 0 0 0
30/09/2010
2.88
 27,900 2.94 2.99 2.88 0 0 0
29/09/2010
2.94
 85,800 3.09 3.17 2.94 0 0 0
28/09/2010
3.09
 90,600 3.06 3.23 3.06 3,000 0 0.1
27/09/2010
3.06
 54,800 3.08 3.11 3.00 0 0 0
24/09/2010
3.08
 116,500 3.03 3.10 3.02 0 0 0
23/09/2010
3.03
 93,700 3.11 3.11 2.94 0 0 0
22/09/2010
3.11
 107,600 3.16 3.22 3.09 20,400 0 0.6
21/09/2010
3.16
 96,700 3.23 3.29 3.13 6,600 0 0.2
20/09/2010
3.23
 312,100 3.10 3.30 3.13 0 10,000 -0.3
17/09/2010
3.10
 122,200 2.94 3.10 3.06 0 16,900 -0.5
16/09/2010
2.94
 61,800 2.90 2.99 2.85 0 0 0
15/09/2010
2.90
 46,100 3.09 3.09 2.88 500 0 0.0
14/09/2010
3.09
 142,600 3.03 3.24 2.88 0 0 0
13/09/2010
3.03
 125,100 3.11 3.17 3.03 600 0 0.0
10/09/2010
3.11
 328,600 3.11 3.32 2.98 1,300 0 0.0
09/09/2010
3.11
 35,600 3.01 3.11 3.06 0 0 0
08/09/2010
3.01
 196,800 2.84 3.01 2.77 0 16,400 -0.4
07/09/2010
2.84
 225,000 2.66 2.85 2.66 0 0 0
06/09/2010
2.66
 43,500 2.49 2.66 2.65 0 24,000 -0.6
01/09/2010
2.49
 86,300 2.34 2.49 2.45 0 10,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |