CTCP Đầu tư CMC (cmc)

9.50
-0.50
(-5%)
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
(2025-12-29) 		0.40 4.30% 26,500 0 0
9.30
10.70
10
2 tháng
(2025-11-28) 		1.50 18.29% 42,200 -1,400 -0.0
8.20
10.70
10
3 tháng
(2025-10-29) 		1.50 18.29% 53,900 -3,200 -0.0
8.20
10.70
10
6 tháng
(2025-07-31) 		0.40 4.30% 127,400 -9,800 -0.1
7.90
10.70
10
12 tháng
(2025-02-03) 		4.07 72.44% 366,802 -26,300 -0.2
5.27
10.70
10
24 tháng
(2024-02-07) 		4.07 72.44% 1,023,868 -37,100 -0.3
4.82
12.59
10
36 tháng
(2023-02-13) 		4.88 101.19% 1,446,042 -37,500 -0.3
4.20
12.59
10
60 tháng
(2021-02-22) 		4.34 81.07% 3,773,967 -29,038 -0.3
3.93
17.32
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
8.93
 14,400 8.21 8.93 7.86 0 100 -0.0
25/04/2022
8.21
 19,900 8.84 9.29 8.21 100 400 -0.0
22/04/2022
8.84
 27,047 8.84 9.82 8.84 200 0 0.0
21/04/2022
8.84
 27,000 9.82 9.82 8.84 200 0 0.0
20/04/2022
9.82
 4,600 10.09 10.18 9.82 0 0 0
19/04/2022
10.09
 21,900 11.07 11.07 10.09 0 0 0
18/04/2022
11.07
 35,100 11.34 12.05 10.71 0 700 -0.0
15/04/2022
11.34
 79,000 11.52 11.52 10.54 0 0 0
14/04/2022
11.52
 23,300 11.61 11.70 11.52 0 0 0
13/04/2022
11.61
 14,514 11.61 11.70 11.25 0 0 0
12/04/2022
11.61
 65,443 10.80 11.88 11.34 100 700 -0.0
08/04/2022
10.80
 7,201 11.07 11.07 10.71 0 0 0
07/04/2022
11.07
 4,300 11.07 11.25 10.71 0 0 0
06/04/2022
11.07
 1,500 11.25 11.25 11.07 0 0 0
05/04/2022
11.25
 7,000 11.34 11.34 10.27 100 0 0.0
04/04/2022
11.34
 5,305 11.25 11.34 11.25 0 0 0
01/04/2022
11.25
 5,028 11.25 11.70 11.25 0 0 0
31/03/2022
11.25
 33,605 11.25 11.70 11.07 0 0 0
30/03/2022
11.25
 3,100 11.61 12.05 10.54 0 0 0
29/03/2022
11.61
 9,900 11.61 12.41 11.61 300 0 0.0
28/03/2022
11.61
 19,001 12.23 12.23 11.34 1,000 0 0.0
25/03/2022
12.23
 5,604 12.32 12.32 11.88 0 0 0
24/03/2022
12.32
 16,930 12.23 12.41 11.79 0 0 0
23/03/2022
12.23
 10,900 12.14 13.21 12.14 0 0 0
22/03/2022
12.14
 23,800 12.41 12.59 12.05 0 0 0
21/03/2022
12.41
 43,901 12.23 12.95 12.05 0 0 0
18/03/2022
12.23
 9,062 12.32 12.50 11.79 0 0 0
17/03/2022
12.32
 10,500 12.41 12.50 11.79 0 0 0
16/03/2022
12.41
 4,637 12.32 13.39 12.05 0 0 0
15/03/2022
12.32
 18,356 11.70 12.86 11.70 0 0 0
14/03/2022
11.70
 5,817 12.14 12.23 11.70 0 0 0
11/03/2022
12.14
 24,600 11.88 12.50 11.70 0 0 0
10/03/2022
11.88
 8,711 11.70 11.88 11.61 0 0 0
09/03/2022
11.70
 6,880 11.70 11.79 11.70 0 0 0
08/03/2022
11.70
 15,705 11.61 11.79 11.52 400 0 0.0
07/03/2022
11.61
 14,201 10.71 11.70 10.71 0 0 0
04/03/2022
10.71
 6,108 10.54 10.71 10.36 0 2,000 -0.0
03/03/2022
10.54
 1,400 10.54 10.54 10.54 0 0 0
02/03/2022
10.54
 4,800 10.71 11.07 10.54 0 0 0
01/03/2022
10.71
 311 10.54 10.71 10.71 200 0 0.0
28/02/2022
10.54
 1,700 10.54 10.54 10.54 0 0 0
25/02/2022
10.54
 4,600 10.45 10.63 10.54 0 0 0
24/02/2022
10.45
 2,610 10.63 10.63 10.45 0 0 0
23/02/2022
10.63
 1,450 10.63 10.63 10.63 0 0 0
22/02/2022
10.63
 1,400 10.63 10.71 10.63 0 0 0
21/02/2022
10.63
 1,951 10.89 10.89 10.18 0 0 0
18/02/2022
10.89
 2,200 11.07 11.07 10.89 0 0 0
17/02/2022
11.07
 900 11.07 11.07 10.27 0 0 0
16/02/2022
11.07
 2,129 11.07 11.52 11.07 0 0 0
15/02/2022
11.07
 2,205 10.54 11.07 10.54 200 0 0.0
14/02/2022
10.54
 11,100 10.63 10.63 10.54 0 500 -0.0
11/02/2022
10.63
 10,200 10.18 10.63 9.38 0 0 0
10/02/2022
10.18
 941 10.71 10.71 10 0 0 0
09/02/2022
10.71
 1,353 10.71 10.71 10.71 0 0 0
08/02/2022
10.71
 4,412 9.91 10.71 9.91 0 0 0
07/02/2022
9.91
 2,300 10.89 10.89 9.91 0 0 0
28/01/2022
10.89
 1,300 11.07 11.07 10 0 0 0
27/01/2022
11.07
 7,200 10.27 11.07 9.38 0 0 0
26/01/2022
10.27
 4,300 10.27 10.27 9.82 0 0 0
25/01/2022
10.27
 200 10.27 10.27 9.82 0 0 0
24/01/2022
10.27
 5,800 10.63 10.63 9.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |