CTCP Đầu tư CMC (cmc)

9
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
(2026-02-23) 		-2 -18.18% 5,600 0 0
8.60
11
9
2 tháng
(2026-01-19) 		-0.30 -3.23% 24,700 0 0
8.60
11
9
3 tháng
(2025-12-18) 		0 0% 47,900 -1,400 -0.0
8.60
11
9
6 tháng
(2025-09-19) 		0.30 3.45% 87,800 -9,800 -0.1
7.90
11
9
12 tháng
(2025-03-24) 		2.66 41.97% 341,900 -18,800 -0.1
5.36
11
9
24 tháng
(2024-03-28) 		3.55 65.25% 985,028 -37,100 -0.3
4.82
12.59
9
36 tháng
(2023-04-03) 		3.55 65.25% 1,446,023 -37,500 -0.3
4.20
12.59
9
60 tháng
(2021-04-13) 		2.39 36.22% 3,602,517 -27,038 -0.2
3.93
17.32
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |