CTCP Đầu tư CMC (cmc)

8.90
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
(2026-04-01) 		0.10 1.14% 23,600 0 0
8.70
9.50
8.90
2 tháng
(2026-03-02) 		-1 -10.10% 29,100 0 0
8.60
9.90
8.90
3 tháng
(2026-02-02) 		-1.10 -11% 35,000 0 0
8.60
11
8.90
6 tháng
(2025-11-03) 		0.70 8.54% 90,800 -3,200 -0.0
8.20
11
8.90
12 tháng
(2025-05-06) 		3.36 60.77% 326,000 -18,800 -0.1
5.54
11
8.90
24 tháng
(2024-05-13) 		2.38 36.55% 979,118 -36,700 -0.3
4.82
12.59
8.90
36 tháng
(2023-05-17) 		3.90 78% 1,459,227 -37,500 -0.3
4.20
12.59
8.90
60 tháng
(2021-05-27) 		3.19 55.75% 3,561,863 -31,338 -0.3
3.93
17.32
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
6.70
 2,700 6.34 6.70 5.89 0 0 0
16/09/2022
6.34
 0 6.34 6.34 6.34 0 0 0
15/09/2022
6.34
 93 6.34 6.34 6.34 0 0 0
14/09/2022
6.34
 2,500 6.25 6.34 6.34 0 0 0
13/09/2022
6.25
 458 6.34 6.34 6.25 0 0 0
12/09/2022
6.34
 1,350 6.25 6.34 6.25 0 0 0
09/09/2022
6.25
 106 6.25 6.25 6.25 0 0 0
08/09/2022
6.25
 2,200 6.34 6.34 6.25 0 0 0
07/09/2022
6.34
 3,000 6.34 6.34 6.34 0 0 0
06/09/2022
6.34
 218 6.25 6.34 6.34 0 0 0
05/09/2022
6.25
 600 6.25 6.34 6.25 0 0 0
31/08/2022
6.25
 206 6.52 6.52 6.25 0 0 0
30/08/2022
6.52
 5,212 6.79 6.79 6.16 0 0 0
29/08/2022
6.79
 1,305 6.79 6.88 6.79 0 0 0
26/08/2022
6.79
 20,500 6.34 6.88 6.52 0 0 0
25/08/2022
6.34
 1,308 6.25 6.43 6.34 0 0 0
24/08/2022
6.25
 4,600 6.16 6.25 6.16 0 0 0
23/08/2022
6.16
 3,433 6.16 6.16 6.16 0 0 0
22/08/2022
6.16
 2,530 6.16 6.25 6.16 0 0 0
19/08/2022
6.16
 13,100 6.16 6.16 6.16 0 0 0
18/08/2022
6.16
 12,000 6.16 6.16 6.16 0 0 0
17/08/2022
6.16
 7,100 6.16 6.25 6.16 0 0 0
16/08/2022
6.16
 4,830 6.16 6.25 6.16 0 0 0
15/08/2022
6.16
 7,600 6.16 6.34 6.07 0 0 0
12/08/2022
6.16
 400 6.07 6.52 6.07 0 0 0
11/08/2022
6.07
 11,600 6.25 6.52 6.07 0 0 0
10/08/2022
6.25
 1,500 6.16 6.25 6.16 0 0 0
09/08/2022
6.16
 1,009 6.16 6.16 6.16 0 0 0
08/08/2022
6.16
 7,300 6.43 6.43 6.07 0 0 0
05/08/2022
6.43
 200 6.43 6.43 5.89 0 0 0
04/08/2022
6.43
 3,309 6.16 6.43 6.07 0 0 0
03/08/2022
6.16
 4,525 6.07 6.16 6.07 0 0 0
02/08/2022
6.07
 5,500 6.16 6.16 5.80 0 3,600 -0.0
01/08/2022
6.16
 4,200 6.07 6.16 6.07 0 0 0
29/07/2022
6.07
 8,200 6.16 6.16 6.07 0 0 0
28/07/2022
6.16
 8,901 5.98 6.16 5.98 0 0 0
27/07/2022
5.98
 2,600 6.25 6.25 5.98 0 0 0
26/07/2022
6.25
 6,200 6.43 6.43 5.98 0 0 0
25/07/2022
6.43
 1,441 6.52 6.52 6.43 0 0 0
22/07/2022
6.52
 0 6.52 6.52 6.52 0 0 0
21/07/2022
6.52
 300 6.34 6.61 6.52 0 0 0
20/07/2022
6.34
 1,810 6.25 6.34 5.89 0 0 0
19/07/2022
6.25
 2,000 6.34 6.34 6.07 0 0 0
18/07/2022
6.34
 3,641 6.43 6.43 6.16 0 0 0
15/07/2022
6.43
 100 6.34 6.43 6.43 0 0 0
14/07/2022
6.34
 700 6.34 6.34 6.34 0 0 0
13/07/2022
6.34
 3,011 6.25 6.43 6.07 0 0 0
12/07/2022
6.25
 1,800 6.88 6.88 6.25 0 0 0
11/07/2022
6.88
 317 6.88 6.88 6.88 0 0 0
08/07/2022
6.88
 100 6.43 6.88 6.88 0 0 0
07/07/2022
6.43
 0 6.43 6.43 6.43 0 0 0
06/07/2022
6.43
 24,000 7.05 7.05 6.43 0 0 0
05/07/2022
7.05
 1,707 6.61 7.05 6.07 0 0 0
04/07/2022
6.61
 4,200 7.23 7.23 6.52 0 0 0
01/07/2022
7.23
 600 7.59 7.59 6.88 0 0 0
30/06/2022
7.59
 0 7.59 7.59 7.59 0 0 0
29/06/2022
7.59
 100 7.50 7.59 7.59 0 0 0
28/06/2022
7.50
 1,008 7.05 7.50 7.50 0 0 0
27/06/2022
7.05
 1 7.05 7.05 7.05 0 0 0
24/06/2022
7.05
 5,300 7.05 7.05 7.05 0 0 0
23/06/2022
7.05
 500 6.96 7.05 6.43 0 0 0
22/06/2022
6.96
 800 6.96 6.96 6.96 0 0 0
21/06/2022
6.96
 600 6.96 6.96 6.96 0 0 0
20/06/2022
6.96
 200 7.50 7.50 6.88 0 0 0
17/06/2022
7.50
 2,000 8.04 8.04 7.23 0 0 0
16/06/2022
8.04
 1,000 8.04 8.04 8.04 0 0 0
15/06/2022
8.04
 11,531 8.75 8.75 7.95 0 0 0
14/06/2022
8.75
 2,925 8.39 8.75 8.39 2,900 0 0.0
13/06/2022
8.39
 300 8.04 8.66 7.86 0 0 0
10/06/2022
8.04
 3,100 8.75 8.75 7.95 0 0 0
09/06/2022
8.75
 4,206 8.84 8.84 8.04 0 0 0
08/06/2022
8.84
 303 8.75 8.84 8.13 0 0 0
07/06/2022
8.75
 310 8.66 8.93 8.75 0 0 0
06/06/2022
8.66
 2,600 8.66 8.75 7.86 0 0 0
03/06/2022
8.66
 2,335 8.75 8.75 8.39 0 0 0
02/06/2022
8.75
 200 8.75 8.75 8.75 100 0 0.0
01/06/2022
8.75
 100 8.48 8.75 8.75 0 0 0
31/05/2022
8.48
 6,200 9.29 9.29 8.39 0 0 0
30/05/2022
9.29
 1,100 9.38 9.38 9.29 0 0 0
27/05/2022
9.38
 218 9.29 9.38 8.39 0 0 0
26/05/2022
9.29
 1,126 9.11 9.73 9.29 0 0 0
25/05/2022
9.11
 3,610 9.11 9.82 8.48 0 0 0
24/05/2022
9.11
 110 8.48 9.11 9.11 0 0 0
23/05/2022
8.48
 201 8.39 8.48 8.48 0 0 0
20/05/2022
8.39
 700 8.30 8.39 8.30 0 0 0
19/05/2022
8.30
 1,810 8.30 8.84 8.30 0 0 0
18/05/2022
8.30
 1,100 8.30 8.30 8.30 100 0 0.0
17/05/2022
8.30
 600 8.30 8.30 8.30 0 0 0
16/05/2022
8.30
 600 8.30 8.30 8.30 0 0 0
13/05/2022
8.30
 3,200 8.57 8.57 8.21 0 100 -0.0
12/05/2022
8.57
 5,404 8.57 8.66 8.57 0 0 0
11/05/2022
8.57
 5,000 8.57 8.57 8.57 0 0 0
10/05/2022
8.57
 4,800 8.57 8.57 8.57 0 0 0
09/05/2022
8.57
 3,400 9.46 9.46 8.57 0 0 0
06/05/2022
9.46
 1,200 9.46 9.46 8.84 0 0 0
05/05/2022
9.46
 10 9.46 9.46 9.46 0 0 0
04/05/2022
9.46
 0 9.46 9.46 9.46 0 0 0
29/04/2022
9.46
 311 9.20 9.55 9.46 0 0 0
28/04/2022
9.20
 5,803 8.93 9.20 8.75 0 0 0
27/04/2022
8.93
 516 8.93 8.93 8.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |