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)
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
21/01/2022
10.63
 3,200 10.63 10.63 10.63 0 0 0
20/01/2022
10.63
 4,600 10.63 10.63 10.63 0 0 0
19/01/2022
10.63
 4,400 10.71 11.70 10.54 0 0 0
18/01/2022
10.71
 700 10.71 10.71 10.18 0 0 0
17/01/2022
10.71
 1,900 11.16 11.16 10.18 0 0 0
14/01/2022
11.16
 10,050 10.71 11.16 9.64 0 0 0
13/01/2022
10.71
 21,804 11.25 11.25 10.71 0 0 0
12/01/2022
11.25
 5,518 11.25 11.25 10.89 0 0 0
11/01/2022
11.25
 31,700 10.36 11.34 10.71 0 0 0
10/01/2022
10.36
 57,000 11.43 11.88 10.36 300 0 0.0
07/01/2022
11.43
 10,421 11.61 11.61 11.34 0 0 0
06/01/2022
11.61
 41,447 11.96 12.32 11.61 0 0 0
05/01/2022
11.96
 15,300 12.32 12.95 11.88 0 0 0
04/01/2022
12.32
 36,500 12.41 12.41 11.25 0 2,000 -0.0
31/12/2021
12.41
 9,600 12.41 13.21 12.41 0 0 0
30/12/2021
12.41
 7,900 12.50 12.59 11.88 0 0 0
29/12/2021
12.50
 18,880 12.50 12.50 12.50 0 0 0
28/12/2021
12.50
 19,420 12.50 13.21 12.41 1,000 0 0.0
27/12/2021
12.50
 18,320 13.48 13.48 12.41 0 0 0
24/12/2021
13.48
 10,500 12.41 13.48 12.23 0 0 0
23/12/2021
12.41
 18,758 13.04 13.04 12.32 0 0 0
22/12/2021
13.04
 5,995 13.39 14.11 12.41 0 0 0
21/12/2021
13.39
 33,601 14.64 14.64 13.21 0 0 0
20/12/2021
14.64
 10,800 14.73 14.73 13.30 0 0 0
17/12/2021
14.73
 11,900 14.82 14.82 13.48 0 0 0
16/12/2021
14.82
 19,600 13.48 14.82 13.57 2 0 0.0
15/12/2021
13.48
 13,500 12.32 13.48 12.32 0 0 0
14/12/2021
12.32
 2,033 12.23 12.32 12.14 0 0 0
13/12/2021
12.23
 3,900 12.05 12.50 12.05 0 0 0
10/12/2021
12.05
 900 12.05 12.05 12.05 0 0 0
09/12/2021
12.05
 6,300 12.05 12.14 11.16 0 0 0
08/12/2021
12.05
 3,400 13.04 13.04 12.05 1,000 0 0.0
07/12/2021
13.04
 0 13.04 13.04 13.04 0 0 0
06/12/2021
13.04
 3,500 13.39 13.39 12.68 0 0 0
03/12/2021
13.39
 1,665 13.57 13.57 12.68 0 1,300 -0.0
02/12/2021
13.57
 3,300 13.48 13.57 12.59 0 0 0
01/12/2021
13.48
 10,000 13.21 13.48 13.30 0 0 0
30/11/2021
13.21
 12,850 14.20 14.29 12.95 0 0 0
29/11/2021
14.20
 13,023 15.71 15.71 14.20 100 0 0.0
26/11/2021
15.71
 2,700 16.34 16.34 14.73 0 0 0
25/11/2021
16.34
 12,517 15.09 16.52 15.18 0 0 0
24/11/2021
15.09
 34,800 14.20 15.54 14.20 4,500 0 0.1
23/11/2021
14.20
 2,220 13.93 14.20 12.59 0 600 -0.0
22/11/2021
13.93
 13,100 14.64 14.64 13.21 0 0 0
19/11/2021
14.64
 20,903 14.91 14.91 13.48 0 600 -0.0
18/11/2021
14.91
 15,500 16.07 16.07 14.46 0 0 0
17/11/2021
16.07
 17,281 17.32 17.86 15.63 0 0 0
16/11/2021
17.32
 29,803 15.80 17.32 15.80 1,000 200 0.0
15/11/2021
15.80
 36,090 14.38 15.80 15.18 0 1,300 -0.0
12/11/2021
14.38
 22,496 13.13 14.38 14.38 600 0 0.0
11/11/2021
13.13
 611 11.96 13.13 13.13 0 0 0
10/11/2021
11.96
 305 10.89 11.96 11.96 0 0 0
09/11/2021
10.89
 4,010 9.91 10.89 10.89 0 0 0
08/11/2021
9.91
 305 9.02 9.91 9.91 0 0 0
05/11/2021
9.02
 2,250 8.21 9.02 9.02 0 0 0
04/11/2021
8.21
 3,471 7.50 8.21 8.21 0 0 0
03/11/2021
7.50
 1,205 6.88 7.50 7.50 0 0 0
02/11/2021
6.88
 4,704 6.25 6.88 6.25 0 0 0
01/11/2021
6.25
 2,933 6.25 6.52 6.25 0 0 0
29/10/2021
6.25
 1,300 6.25 6.25 6.25 0 0 0
28/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
27/10/2021
6.25
 7,100 6.25 6.52 6.25 0 0 0
26/10/2021
6.25
 1,500 6.25 6.25 6.25 0 0 0
25/10/2021
6.25
 500 6.25 6.25 6.25 0 0 0
22/10/2021
6.25
 5,255 6.25 6.25 5.89 0 0 0
21/10/2021
6.25
 17 6.25 6.25 6.25 0 0 0
20/10/2021
6.25
 0 6.25 6.25 6.25 0 0 0
19/10/2021
6.25
 1,500 6.16 6.43 6.25 0 0 0
18/10/2021
6.16
 8,360 5.63 6.16 5.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |