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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |