CTCP CMC (cvt)

25
-1.10
(-4.21%)
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) 		0.60 2.25% 11,100 0 0
26.10
28.55
26.10
2 tháng
(2026-01-19) 		-1.15 -4.05% 22,000 0 0
26.10
28.55
26.10
3 tháng
(2025-12-18) 		0.30 1.11% 32,700 0 0
26.10
29
26.10
6 tháng
(2025-09-19) 		-0.40 -1.45% 163,500 -5,900 -0.2
25.30
29
26.10
12 tháng
(2025-03-24) 		-0.25 -0.91% 417,600 -6,000 -0.2
25.30
29.85
26.10
24 tháng
(2024-03-28) 		-2.60 -8.71% 813,000 -29,117 -0.8
23.20
31.75
26.10
36 tháng
(2023-04-03) 		-11.35 -29.40% 1,289,000 -9,651 -0.0
23.20
39.50
26.10
60 tháng
(2021-04-13) 		-15.70 -36.55% 6,030,300 -284,549 -12.8
23.20
51.50
26.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2021
38.90
 1,800 38.95 38.95 38 0 0 0
07/10/2021
38.95
 8,100 38.95 39 37.50 0 0 0
06/10/2021
38.95
 5,300 38.95 38.95 38.70 0 0 0
05/10/2021
38.95
 1,900 39 39 37.50 0 0 0
04/10/2021
39
 11,000 39 39 37 0 0 0
01/10/2021
39
 2,500 39.45 39.45 36.90 0 1,500 -0.1
30/09/2021
39.45
 0 39.45 39.45 39.45 0 0 0
29/09/2021
39.45
 2,100 39.45 39.45 39.45 0 0 0
28/09/2021
39.45
 2,100 38.80 39.45 37 0 0 0
27/09/2021
38.80
 6,500 40 40 38.80 1,000 200 0.0
24/09/2021
40
 5,700 38.95 40 38.90 0 0 0
23/09/2021
38.95
 1,000 38.95 38.95 38.20 0 0 0
22/09/2021
38.95
 7,400 38.95 39.40 37.50 0 0 0
21/09/2021
38.95
 7,900 39 39 38.90 0 0 0
20/09/2021
39
 11,900 38.90 39 36.20 0 0 0
17/09/2021
38.90
 5,100 39 39 38.90 0 0 0
16/09/2021
39
 2,000 39 39 39 0 0 0
15/09/2021
39
 3,100 39 39 38.50 0 0 0
14/09/2021
39
 1,300 39.40 39.40 38.10 0 0 0
13/09/2021
39.40
 38,700 39.45 39.45 38.60 0 0 0
10/09/2021
39.45
 11,000 39 39.90 39.45 0 0 0
09/09/2021
39
 200 39.45 39.45 39 0 0 0
08/09/2021
39.45
 3,100 39 39.45 38.50 0 0 0
07/09/2021
39
 7,300 38.90 39 38.50 0 0 0
06/09/2021
38.90
 12,900 38.90 39.50 38 0 400 -0.0
01/09/2021
38.90
 4,100 38.90 38.90 38 0 900 -0.0
31/08/2021
38.90
 22,700 39.40 39.40 38.65 0 500 -0.0
30/08/2021
39.40
 3,900 39.40 39.40 38.55 0 1,000 -0.0
27/08/2021
39.40
 459,000 39.50 39.50 38.55 0 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |