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) 		0.70 7.53% 27,500 0 0
9.30
10.70
9.50
2 tháng
(2025-12-01) 		1.80 21.95% 43,200 -1,400 -0.0
8.20
10.70
9.50
3 tháng
(2025-10-30) 		1.80 21.95% 54,900 -3,200 -0.0
8.20
10.70
9.50
6 tháng
(2025-08-01) 		0.70 7.53% 126,800 -9,800 -0.1
7.90
10.70
9.50
12 tháng
(2025-02-03) 		4.37 77.78% 367,802 -26,300 -0.2
5.27
10.70
9.50
24 tháng
(2024-02-15) 		4.37 77.78% 1,024,868 -37,100 -0.3
4.82
12.59
9.50
36 tháng
(2023-02-13) 		5.18 107.41% 1,447,042 -37,500 -0.3
4.20
12.59
9.50
60 tháng
(2021-02-23) 		4.64 86.67% 3,774,367 -29,038 -0.3
3.93
17.32
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2021
5.63
 200 5.63 5.63 5.27 0 0 0
14/10/2021
5.63
 10 5.63 5.63 5.63 0 0 0
13/10/2021
5.63
 1,400 5.63 5.63 5.63 0 0 0
12/10/2021
5.63
 1,200 5.80 5.80 5.54 0 0 0
11/10/2021
5.80
 500 5.71 5.80 5.71 0 0 0
08/10/2021
5.71
 700 5.80 5.80 5.71 0 0 0
07/10/2021
5.80
 420 6.43 6.43 5.80 0 0 0
06/10/2021
6.43
 30 6.43 6.43 6.43 0 0 0
05/10/2021
6.43
 300 6.43 6.43 5.80 100 0 0.0
04/10/2021
6.43
 1,000 6.25 6.43 6.43 0 0 0
01/10/2021
6.25
 2,400 6.34 6.34 5.71 7,700 7,700 0
30/09/2021
6.34
 3,800 6.07 6.34 5.54 3,600 0 0.0
29/09/2021
6.07
 400 6.07 6.07 6.07 300 0 0.0
28/09/2021
6.07
 200 5.71 6.07 5.80 0 0 0
27/09/2021
5.71
 0 5.71 5.71 5.71 0 0 0
24/09/2021
5.71
 1,010 6.34 6.34 5.71 0 0 0
23/09/2021
6.34
 650 6.43 6.43 6.34 0 100 -0.0
22/09/2021
6.43
 4,450 5.89 6.43 6.25 0 2,100 -0.0
21/09/2021
5.89
 3,800 5.71 5.89 5.71 0 1,100 -0.0
20/09/2021
5.71
 1,500 5.45 5.71 5.54 0 0 0
17/09/2021
5.45
 310 5 5.45 5.36 0 0 0
16/09/2021
5
 0 5 5 5 0 0 0
15/09/2021
5
 0 5 5 5 0 0 0
14/09/2021
5
 50 5 5 5 0 0 0
13/09/2021
5
 0 5 5 5 0 0 0
10/09/2021
5
 0 5 5 5 0 0 0
09/09/2021
5
 2,989 5 5 5 0 0 0
08/09/2021
5
 0 5 5 5 0 0 0
07/09/2021
5
 0 5 5 5 0 0 0
06/09/2021
5
 1,000 4.91 5.09 5 0 0 0
01/09/2021
4.91
 0 4.91 4.91 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |