CTCP CMC (cvt)

28.25
-0.15
(-0.53%)
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
(2025-12-30) 		0.45 1.61% 9,900 0 0
27.45
29
28.25
2 tháng
(2025-12-01) 		1.75 6.57% 11,900 0 0
26.45
29
28.25
3 tháng
(2025-10-31) 		0.50 1.79% 117,400 100 0.0
25.30
29
28.25
6 tháng
(2025-08-04) 		-0.10 -0.35% 220,100 -6,000 -0.2
25.30
29
28.25
12 tháng
(2025-02-03) 		3.40 13.60% 422,800 -6,000 -0.2
23.20
29.85
28.25
24 tháng
(2024-02-15) 		-4.60 -13.94% 889,000 -26,751 -0.7
23.20
33
28.25
36 tháng
(2023-02-14) 		-7.95 -21.87% 1,335,400 -13,491 -0.2
23.20
39.50
28.25
60 tháng
(2021-02-24) 		-15.12 -34.75% 7,001,100 -551,249 -25.2
23.20
52.21
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2021
39.50
 20,800 39.50 39.90 38.55 0 1,200 -0.0
25/08/2021
39.50
 21,100 40.50 40.50 39 0 200 -0.0
24/08/2021
40.50
 12,600 41 41 38.70 0 700 -0.0
23/08/2021
41
 18,800 39.20 41 38.60 0 1,000 -0.0
20/08/2021
39.20
 42,700 39.10 40 39 0 1,000 -0.0
19/08/2021
39.10
 34,000 40 40.90 39.10 0 900 -0.0
18/08/2021
40
 44,600 40.50 42.30 40 0 1,100 -0.0
17/08/2021
40.50
 13,600 42 42 40.50 0 800 -0.0
16/08/2021
42
 28,100 42 43.70 41 0 1,200 -0.0
13/08/2021
42
 13,600 43.80 44 41.10 0 1,100 0
12/08/2021
43.80
 86,500 41 43.80 40.10 0 1,000 -0.0
11/08/2021
41
 74,500 37.95 42.40 38.10 0 1,100 -0.0
10/08/2021
37.95
 8,200 37.10 39 37.60 0 900 -0.0
09/08/2021
37.10
 44,600 37.50 39.95 37.10 0 1,100 -0.0
06/08/2021
37.50
 21,600 40.20 40.25 37.50 0 1,000 -0.0
05/08/2021
40.20
 8,500 40 40.20 38.95 0 100 -0.0
04/08/2021
40
 23,200 40 40 38.85 0 200 -0.0
03/08/2021
40
 34,400 37.80 40.30 38.20 0 1,200 -0.0
02/08/2021
37.80
 5,000 40.10 40.10 37.80 0 100 -0.0
30/07/2021
40.10
 12,000 40.40 40.40 38.65 0 900 -0.0
29/07/2021
40.40
 12,100 40.10 40.40 38.80 0 3,500 -0.1
28/07/2021
40.10
 5,100 40.10 42.35 39.20 0 900 -0.0
27/07/2021
40.10
 4,600 40.15 40.95 38.90 0 300 -0.0
26/07/2021
40.15
 5,600 40 40.85 38.90 0 700 -0.0
23/07/2021
40
 2,500 40.95 40.95 39.70 0 500 -0.0
22/07/2021
40.95
 1,000 40.05 41.30 39.50 0 100 -0.0
21/07/2021
40.05
 400 40 40.05 40.05 0 0 0
20/07/2021
40
 500 40.95 40.95 40 0 0 0
19/07/2021
40.95
 6,700 41 41 39.30 0 400 -0.0
16/07/2021
41
 11,000 40.90 41 39.30 0 600 -0.0
15/07/2021
40.90
 4,000 40.90 40.90 40.90 0 0 0
14/07/2021
40.90
 3,900 40.05 42 39.15 0 900 -0.0
13/07/2021
40.05
 4,800 41.10 41.10 39.20 0 0 0
12/07/2021
41.10
 21,200 41.45 41.45 38.60 0 600 -0.0
09/07/2021
41.45
 16,900 41.10 41.45 40.10 0 400 -0.0
08/07/2021
41.10
 2,000 41.45 41.45 41.10 0 0 0
07/07/2021
41.45
 4,900 41.45 41.45 39.15 0 1,500 -0.1
06/07/2021
41.45
 4,800 41.45 41.45 40.50 0 800 -0.0
05/07/2021
41.45
 8,800 41.60 41.60 40.30 0 800 -0.0
02/07/2021
41.60
 7,500 40.60 41.70 40.60 0 300 -0.0
01/07/2021
40.60
 55,400 41.50 41.75 40.20 0 900 -0.0
30/06/2021
41.50
 4,600 41.50 41.50 40.10 0 1,400 -0.1
29/06/2021
41.50
 6,200 41 41.50 40.75 0 1,200 -0.0
28/06/2021
41
 2,600 43 43 40.10 0 2,500 -0.1
25/06/2021
43
 11,800 41.50 43 39.10 0 2,200 -0.1
24/06/2021
41.50
 6,200 42.50 42.50 39.65 0 2,200 -0.1
23/06/2021
42.50
 0 42.50 42.50 42.50 0 0 0
22/06/2021
42.50
 29,100 42.20 42.50 40.80 0 1,200 -0.0
21/06/2021
42.20
 4,500 42.30 42.30 40.80 0 2,500 -0.1
18/06/2021
42.30
 0 42.30 42.30 42.30 0 0 0
17/06/2021
42.30
 4,600 40.80 42.80 41 0 3,400 -0.1
16/06/2021
40.80
 3,100 41.10 41.20 40.80 0 2,000 -0.1
15/06/2021
41.10
 2,700 41.10 41.20 41.10 0 1,200 -0.0
14/06/2021
41.10
 200 42.70 42.70 41.10 0 0 0
11/06/2021
42.70
 7,800 42 42.70 41.60 0 4,000 -0.2
10/06/2021
42
 2,000 42.75 42.75 42 0 300 -0.0
09/06/2021
42.75
 12,300 42 42.75 41.50 0 4,300 -0.2
08/06/2021
42
 17,100 42.60 42.60 41.50 0 4,400 -0.2
07/06/2021
42.60
 4,100 44 44 42.55 0 2,700 -0.1
04/06/2021
44
 24,100 44 44 42 0 5,100 -0.2
03/06/2021
44
 54,800 44.10 44.10 41.60 100 13,900 -0.6
02/06/2021
44.10
 117,800 41.80 44.10 41 0 5,100 -0.2
01/06/2021
41.80
 11,100 43 43 40.60 0 3,600 -0.1
31/05/2021
43
 43,500 40.50 43 38.35 0 4,400 -0.2
28/05/2021
40.50
 21,000 39.95 40.50 38 0 5,000 -0.2
27/05/2021
39.95
 10,600 41.80 41.80 39.85 0 3,000 -0.1
26/05/2021
41.80
 16,400 42.30 42.30 40.30 0 4,800 -0.2
25/05/2021
42.30
 18,200 42.40 42.40 40 0 4,700 -0.2
24/05/2021
42.40
 10,500 42.70 42.70 40 0 5,000 -0.2
21/05/2021
42.70
 39,400 41 42.70 38.15 0 5,200 -0.2
20/05/2021
41
 121,000 43 43 40.80 0 7,100 -0.3
19/05/2021
43
 28,700 43 43 40 0 4,000 -0.2
18/05/2021
43
 12,600 43.90 43.90 43 0 5,900 -0.3
17/05/2021
43.90
 12,400 43.90 43.90 42.50 0 3,400 -0.1
14/05/2021
43.90
 3,700 43.90 43.90 43.90 0 0 0
13/05/2021
43.90
 13,200 44 44 43 0 4,000 -0.2
12/05/2021
44
 23,600 43 44 42 0 3,900 -0.2
11/05/2021
43
 58,000 42.45 43.50 41 0 6,100 -0.3
10/05/2021
42.45
 8,700 42.95 42.95 40 0 3,600 -0.1
07/05/2021
42.95
 10,600 43.30 43.30 41.60 0 3,900 -0.2
06/05/2021
43.30
 11,500 42.90 43.80 41.70 0 4,000 -0.2
05/05/2021
42.90
 7,600 42.90 42.90 41.25 0 3,000 -0.1
04/05/2021
42.90
 32,300 43.30 43.30 40.60 400 4,500 -0.2
29/04/2021
43.30
 12,700 43.40 43.40 42.05 0 1,500 -0.1
28/04/2021
43.40
 15,800 43.40 43.40 41.20 0 3,500 -0.1
27/04/2021
43.40
 12,100 43.50 43.50 41.10 0 4,500 -0.2
26/04/2021
43.50
 23,900 43.50 43.50 40.50 0 5,700 -0.2
23/04/2021
43.50
 7,000 43.50 43.50 42 0 1,000 -0.0
22/04/2021
43.50
 15,000 43.90 43.90 42 0 7,000 -0.3
20/04/2021
43.90
 21,000 43.90 43.90 42 0 5,000 -0.2
19/04/2021: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2021
43.90
 20,800 41.90 44 40.80 0 4,500 -0.2
16/04/2021
41.90
 20,600 42.95 42.95 41.90 0 5,000 -0.2
15/04/2021
42.95
 22,400 42.19 42.95 42.00 0 5,600 -0.2
14/04/2021
42.19
 15,400 42.95 42.95 42.00 0 7,600 -0.3
13/04/2021
42.95
 23,300 43.24 43.24 42.52 3,000 3,600 -0.0
12/04/2021
43.24
 104,300 43.28 44.19 41.90 0 75,000 -3.3
09/04/2021
43.28
 49,500 45.34 45.77 43.05 800 5,500 -0.2
08/04/2021
45.34
 57,800 43.90 45.48 42.57 0 5,000 -0.2
07/04/2021
43.90
 65,900 45.81 45.81 43.90 100 6,000 -0.3
06/04/2021
45.81
 25,800 46.77 46.77 45.81 0 4,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |