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
(2024-08-19) 		-0.10 -0.37% 32,600 298 0.0
25.90
27.80
26.10
2 tháng
(2024-07-22) 		-0.80 -2.86% 72,800 -4,182 -0.1
25.90
28.95
26.10
3 tháng
(2024-06-20) 		-1.15 -4.06% 101,400 -2,882 -0.1
25.90
28.95
26.10
6 tháng
(2024-03-22) 		-1.15 -4.06% 234,100 -15,308 -0.4
25.90
31.75
26.10
12 tháng
(2023-09-25) 		-10.40 -27.66% 472,700 -13,742 -0.4
25.90
37.60
26.10
24 tháng
(2022-09-29) 		-15.35 -36.08% 818,600 208 0.1
25.90
45.85
26.10
36 tháng
(2021-10-04) 		-11.80 -30.26% 3,019,000 -36,540 -2.8
25.90
51.50
26.10
60 tháng
(2019-10-15) 		7.38 37.24% 111,473,180 -3,316,115 -113.0
12.86
52.59
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2010
2.34
 55,900 2.19 2.34 2.25 0 5,000 -0.1
30/08/2010
2.19
 16,000 2.09 2.19 2.19 0 5,000 -0.1
27/08/2010
2.09
 53,700 2.13 2.13 2.02 0 14,100 -0.2
26/08/2010
2.13
 30,200 2.12 2.26 2.02 0 0 0
25/08/2010
2.12
 71,500 2.26 2.26 2.12 100 0 0.0
24/08/2010
2.26
 47,200 2.40 2.48 2.26 5,300 0 0.1
23/08/2010
2.40
 15,900 2.54 2.54 2.39 0 0 0
20/08/2010
2.54
 46,400 2.51 2.55 2.42 0 5,000 -0.1
19/08/2010
2.51
 19,300 2.56 2.58 2.50 0 0 0
18/08/2010
2.56
 61,300 2.63 2.63 2.54 0 0 0
17/08/2010
2.63
 62,800 2.55 2.71 2.54 10,000 0 0.2
16/08/2010
2.55
 34,200 2.50 2.55 2.47 0 0 0
13/08/2010
2.50
 39,900 2.45 2.54 2.30 0 200 -0.0
12/08/2010
2.45
 47,000 2.73 2.73 2.45 11,000 0 0.2
11/08/2010
2.73
 35,800 2.60 2.73 2.50 100 300 -0.0
10/08/2010
2.60
 88,300 2.63 2.65 2.47 0 0 0
09/08/2010
2.63
 98,000 2.84 2.84 2.63 0 0 0
06/08/2010
2.84
 63,200 2.81 2.86 2.78 0 0 0
05/08/2010
2.81
 28,100 2.79 2.87 2.77 0 0 0
04/08/2010
2.79
 125,200 2.94 2.94 2.78 0 0 0
03/08/2010
2.94
 72,400 3.05 3.11 2.93 0 0 0
02/08/2010
3.05
 48,200 3.18 3.23 3.02 0 0 0
30/07/2010
3.18
 37,200 3.18 3.23 3.17 0 0 0
29/07/2010
3.18
 32,500 3.18 3.20 2.98 0 0 0
28/07/2010
3.18
 78,200 3.35 3.35 3.17 1,000 0 0.0
27/07/2010
3.35
 171,500 3.32 3.55 3.31 0 0 0
26/07/2010: Quyền mua cổ phiếu: 4/3 Giá: 11 (Volume + 75%, Ratio=0.75)
26/07/2010
3.32
 118,900 3.09 3.32 3.32 0 0 0
23/07/2010
3.09
 164,800 3.12 3.20 3.06 800 300 0.0
22/07/2010
3.12
 106,000 3.18 3.20 3.12 400 0 0.0
21/07/2010
3.18
 192,200 3.14 3.34 3.18 0 0 0
20/07/2010
3.14
 108,600 3.18 3.18 3.10 0 0 0
19/07/2010
3.18
 124,000 3.22 3.23 3.16 0 2,000 -0.1
16/07/2010
3.22
 103,600 3.21 3.40 3.20 500 0 0.0
15/07/2010
3.21
 170,900 3.30 3.35 3.21 37,000 0 1.5
14/07/2010
3.30
 116,800 3.32 3.56 3.21 0 27,000 -1.1
13/07/2010
3.32
 88,100 3.35 3.44 3.32 0 10,000 -0.4
12/07/2010
3.35
 77,900 3.30 3.38 3.20 2,000 0 0.1
09/07/2010
3.30
 99,800 3.33 3.39 3.29 0 0 0
08/07/2010
3.33
 178,700 3.25 3.44 3.28 0 0 0
07/07/2010
3.25
 123,300 3.30 3.36 3.23 7,400 0 0.3
06/07/2010
3.30
 149,400 3.44 3.44 3.25 30,000 0 1.2
05/07/2010
3.44
 250,700 3.28 3.48 3.35 0 10,000 -0.4
02/07/2010
3.28
 230,200 3.11 3.29 3.16 0 26,100 -1.1
01/07/2010
3.11
 96,400 3.08 3.16 3.03 0 0 0
30/06/2010
3.08
 143,500 3.16 3.16 3.04 0 0 0
29/06/2010
3.16
 114,700 3.25 3.31 3.14 4,500 0 0.2
28/06/2010
3.25
 108,100 3.29 3.32 3.20 0 0 0
25/06/2010
3.29
 242,600 3.28 3.32 3.16 0 0 0
24/06/2010
3.28
 304,100 3.18 3.32 3.14 0 0 0
23/06/2010
3.18
 240,000 3.34 3.34 3.12 500 0 0.0
22/06/2010
3.34
 261,100 3.40 3.46 3.22 75,900 0 3.2
21/06/2010
3.40
 216,200 3.42 3.60 3.38 35,000 0 0
18/06/2010
3.42
 337,600 3.45 3.52 3.24 200 0 0.0
17/06/2010
3.45
 648,300 3.28 3.46 3.24 200 0 0.0
16/06/2010
3.28
 276,300 3.20 3.31 3.16 7,500 0 0.3
15/06/2010
3.20
 434,500 3.10 3.23 3.04 0 0 0
14/06/2010
3.10
 504,500 2.89 3.10 2.88 0 0 0
11/06/2010
2.89
 155,600 2.86 3.00 2.86 0 0 0
10/06/2010
2.86
 98,600 2.88 2.94 2.80 500 0 0.0
09/06/2010
2.88
 148,200 2.95 3.07 2.86 0 0 0
08/06/2010: Cổ tức tiền mặt tỉ lệ: 15%
08/06/2010
2.95
 252,300 2.74 2.95 2.71 0 0 0
07/06/2010
2.74
 336,000 2.92 2.92 2.74 12,000 0 0.4
04/06/2010
2.92
 204,700 3.00 3.03 2.91 0 0 0
03/06/2010
3.00
 262,600 3.10 3.30 2.97 0 0 0
02/06/2010
3.10
 354,300 3.00 3.10 3.03 0 0 0
01/06/2010
3.00
 447,700 2.77 3.00 2.75 20,000 0 0.7
31/05/2010
2.77
 306,800 2.98 3.07 2.77 0 0 0
28/05/2010
2.98
 458,800 2.79 2.98 2.97 0 0 0
27/05/2010
2.79
 63,100 2.61 2.79 2.79 0 0 0
26/05/2010
2.61
 5,100 2.46 2.61 2.61 0 0 0
25/05/2010
2.46
 117,500 2.35 2.46 2.41 0 0 0
24/05/2010
2.35
 386,200 2.19 2.35 2.11 0 0 0
21/05/2010
2.19
 221,300 2.38 2.48 2.19 0 0 0
20/05/2010
2.38
 91,500 2.45 2.46 2.29 0 0 0
19/05/2010
2.45
 134,600 2.60 2.60 2.45 0 0 0
18/05/2010
2.60
 121,000 2.72 2.91 2.59 0 0 0
17/05/2010
2.72
 137,900 2.88 2.91 2.72 0 0 0
14/05/2010
2.88
 82,100 2.91 3.00 2.88 0 0 0
13/05/2010
2.91
 196,400 3.03 3.07 2.83 0 0 0
12/05/2010
3.03
 199,000 3.14 3.25 3.03 0 0 0
11/05/2010
3.14
 208,000 3.15 3.37 3.03 0 0 0
10/05/2010
3.15
 184,500 3.37 3.37 3.15 0 0 0
07/05/2010
3.37
 284,200 3.60 3.60 3.37 0 0 0
06/05/2010
3.60
 206,700 3.66 3.69 3.56 0 0 0
05/05/2010
3.66
 425,300 3.79 3.95 3.53 0 0 0
04/05/2010
3.79
 301,900 4.07 4.30 3.75 0 0 0
29/04/2010
4.07
 420,900 3.81 4.07 3.83 0 0 0
28/04/2010
3.81
 165,500 3.56 3.81 3.79 0 0 0
27/04/2010
3.56
 22,100 3.53 3.56 3.45 0 0 0
26/04/2010
3.53
 810,200 3.34 3.60 3.27 0 0 0
22/04/2010
3.34
 830,500 3.34 3.57 3.11 0 0 0
21/04/2010
3.34
 26,600 3.13 3.34 3.34 0 0 0
20/04/2010
3.13
 6,100 2.95 3.13 3.13 0 0 0
19/04/2010
2.95
 1,190,000 2.76 2.95 2.76 0 0 0
16/04/2010
2.76
 99,500 2.58 2.76 2.76 0 0 0
15/04/2010
2.58
 93,400 2.41 2.58 2.58 0 0 0
14/04/2010
2.41
 239,700 2.29 2.41 2.38 0 0 0
13/04/2010
2.29
 370,800 2.13 2.29 2.08 0 0 0
12/04/2010
2.13
 297,200 2.29 2.29 2.13 0 0 0
09/04/2010
2.29
 593,500 2.16 2.30 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |