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)
30/06/2021
41.50
 4,600 41.50 41.50 40.10 0 1,400 -0.1
29/06/2021
41.50
 6,200 41 41.50 40.75 0 1,200 -0.0
28/06/2021
41
 2,600 43 43 40.10 0 2,500 -0.1
25/06/2021
43
 11,800 41.50 43 39.10 0 2,200 -0.1
24/06/2021
41.50
 6,200 42.50 42.50 39.65 0 2,200 -0.1
23/06/2021
42.50
 0 42.50 42.50 42.50 0 0 0
22/06/2021
42.50
 29,100 42.20 42.50 40.80 0 1,200 -0.0
21/06/2021
42.20
 4,500 42.30 42.30 40.80 0 2,500 -0.1
18/06/2021
42.30
 0 42.30 42.30 42.30 0 0 0
17/06/2021
42.30
 4,600 40.80 42.80 41 0 3,400 -0.1
16/06/2021
40.80
 3,100 41.10 41.20 40.80 0 2,000 -0.1
15/06/2021
41.10
 2,700 41.10 41.20 41.10 0 1,200 -0.0
14/06/2021
41.10
 200 42.70 42.70 41.10 0 0 0
11/06/2021
42.70
 7,800 42 42.70 41.60 0 4,000 -0.2
10/06/2021
42
 2,000 42.75 42.75 42 0 300 -0.0
09/06/2021
42.75
 12,300 42 42.75 41.50 0 4,300 -0.2
08/06/2021
42
 17,100 42.60 42.60 41.50 0 4,400 -0.2
07/06/2021
42.60
 4,100 44 44 42.55 0 2,700 -0.1
04/06/2021
44
 24,100 44 44 42 0 5,100 -0.2
03/06/2021
44
 54,800 44.10 44.10 41.60 100 13,900 -0.6
02/06/2021
44.10
 117,800 41.80 44.10 41 0 5,100 -0.2
01/06/2021
41.80
 11,100 43 43 40.60 0 3,600 -0.1
31/05/2021
43
 43,500 40.50 43 38.35 0 4,400 -0.2
28/05/2021
40.50
 21,000 39.95 40.50 38 0 5,000 -0.2
27/05/2021
39.95
 10,600 41.80 41.80 39.85 0 3,000 -0.1
26/05/2021
41.80
 16,400 42.30 42.30 40.30 0 4,800 -0.2
25/05/2021
42.30
 18,200 42.40 42.40 40 0 4,700 -0.2
24/05/2021
42.40
 10,500 42.70 42.70 40 0 5,000 -0.2
21/05/2021
42.70
 39,400 41 42.70 38.15 0 5,200 -0.2
20/05/2021
41
 121,000 43 43 40.80 0 7,100 -0.3
19/05/2021
43
 28,700 43 43 40 0 4,000 -0.2
18/05/2021
43
 12,600 43.90 43.90 43 0 5,900 -0.3
17/05/2021
43.90
 12,400 43.90 43.90 42.50 0 3,400 -0.1
14/05/2021
43.90
 3,700 43.90 43.90 43.90 0 0 0
13/05/2021
43.90
 13,200 44 44 43 0 4,000 -0.2
12/05/2021
44
 23,600 43 44 42 0 3,900 -0.2
11/05/2021
43
 58,000 42.45 43.50 41 0 6,100 -0.3
10/05/2021
42.45
 8,700 42.95 42.95 40 0 3,600 -0.1
07/05/2021
42.95
 10,600 43.30 43.30 41.60 0 3,900 -0.2
06/05/2021
43.30
 11,500 42.90 43.80 41.70 0 4,000 -0.2
05/05/2021
42.90
 7,600 42.90 42.90 41.25 0 3,000 -0.1
04/05/2021
42.90
 32,300 43.30 43.30 40.60 400 4,500 -0.2
29/04/2021
43.30
 12,700 43.40 43.40 42.05 0 1,500 -0.1
28/04/2021
43.40
 15,800 43.40 43.40 41.20 0 3,500 -0.1
27/04/2021
43.40
 12,100 43.50 43.50 41.10 0 4,500 -0.2
26/04/2021
43.50
 23,900 43.50 43.50 40.50 0 5,700 -0.2
23/04/2021
43.50
 7,000 43.50 43.50 42 0 1,000 -0.0
22/04/2021
43.50
 15,000 43.90 43.90 42 0 7,000 -0.3
20/04/2021
43.90
 21,000 43.90 43.90 42 0 5,000 -0.2
19/04/2021: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2021
43.90
 20,800 41.90 44 40.80 0 4,500 -0.2
16/04/2021
41.90
 20,600 42.95 42.95 41.90 0 5,000 -0.2
15/04/2021
42.95
 22,400 42.19 42.95 42.00 0 5,600 -0.2
14/04/2021
42.19
 15,400 42.95 42.95 42.00 0 7,600 -0.3
13/04/2021
42.95
 23,300 43.24 43.24 42.52 3,000 3,600 -0.0
12/04/2021
43.24
 104,300 43.28 44.19 41.90 0 75,000 -3.3
09/04/2021
43.28
 49,500 45.34 45.77 43.05 800 5,500 -0.2
08/04/2021
45.34
 57,800 43.90 45.48 42.57 0 5,000 -0.2
07/04/2021
43.90
 65,900 45.81 45.81 43.90 100 6,000 -0.3
06/04/2021
45.81
 25,800 46.77 46.77 45.81 0 4,000 -0.2
05/04/2021
46.77
 35,400 47.48 47.48 46.43 0 5,500 -0.3
02/04/2021
47.48
 11,500 48.96 48.96 46.39 200 4,100 -0.2
01/04/2021
48.96
 37,500 48.96 48.96 45.91 0 3,500 -0.2
31/03/2021
48.96
 14,400 48.96 48.96 45.81 0 5,000 -0.2
30/03/2021
48.96
 37,800 48.68 48.96 45.29 400 6,000 -0.3
29/03/2021
48.68
 69,800 49.63 49.63 46.20 0 6,200 -0.3
26/03/2021
49.63
 40,400 49.34 49.63 45.91 0 3,500 -0.2
25/03/2021
49.34
 18,000 52.21 55.45 48.68 200 5,800 -0.3
24/03/2021
52.21
 79,100 48.87 52.21 47.72 1,500 2,000 -0.0
23/03/2021
48.87
 84,500 45.72 48.87 48.68 200 34,500 -1.8
22/03/2021
45.72
 14,400 42.95 45.81 41.52 0 5,800 -0.3
19/03/2021
42.95
 10,600 41.71 42.95 41.61 0 3,500 -0.2
18/03/2021
41.71
 7,400 43.05 43.90 41.61 0 4,500 -0.2
17/03/2021
43.05
 3,000 44.86 44.86 43.05 0 2,800 -0.1
16/03/2021
44.86
 0 44.86 44.86 44.86 0 0 0
15/03/2021
44.86
 0 44.86 44.86 44.86 0 0 0
12/03/2021
44.86
 13,800 45.34 45.43 44.86 0 4,200 -0.2
11/03/2021
45.34
 4,600 45.81 46.00 45.34 0 4,000 -0.2
10/03/2021
45.81
 7,500 45.81 46.00 45.34 0 4,000 -0.2
09/03/2021
45.81
 5,900 46.00 46.00 45.34 0 3,200 -0.2
08/03/2021
46.00
 19,000 45.34 46.10 45.34 0 7,800 -0.4
05/03/2021
45.34
 27,500 44.38 45.81 43.90 0 5,500 -0.3
04/03/2021
44.38
 9,300 44.38 44.38 42.95 0 5,400 -0.2
03/03/2021
44.38
 39,600 44.29 44.38 41.80 0 5,100 -0.2
02/03/2021
44.29
 33,000 43.71 44.29 41.04 0 21,800 -1.0
01/03/2021
43.71
 15,200 43.71 44.86 42.95 0 8,500 -0.4
26/02/2021
43.71
 12,800 43.52 43.71 42.95 0 4,200 -0.2
25/02/2021
43.52
 20,800 43.52 43.62 42.95 0 5,200 -0.2
24/02/2021
43.52
 16,700 43.52 43.52 42.00 1,000 4,000 -0.1
23/02/2021
43.52
 21,100 43.47 43.62 41.09 2,700 4,800 -0.1
22/02/2021
43.47
 60,000 42.28 43.71 42.28 0 7,700 -0.3
19/02/2021
42.28
 20,100 42.00 42.28 39.32 0 5,500 -0.2
18/02/2021
42.00
 14,800 41.90 42.76 39.04 2,800 5,200 -0.1
17/02/2021
41.90
 9,400 39.51 41.95 37.27 2,800 3,000 -0.0
09/02/2021
39.51
 6,200 39.13 39.51 37.27 0 3,900 -0.2
08/02/2021
39.13
 11,700 38.27 39.28 36.46 0 3,500 -0.1
05/02/2021
38.27
 13,300 38.27 39.28 38.27 900 2,500 -0.1
04/02/2021
38.27
 9,300 38.23 38.27 37.70 0 3,000 -0.1
03/02/2021
38.23
 4,400 36.08 38.56 37.22 400 2,100 -0.1
02/02/2021
36.08
 31,100 38.65 38.99 35.98 0 5,000 -0.2
01/02/2021
38.65
 23,800 38.65 38.80 37.80 0 4,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |