CTCP CMC (cvt)

26.90
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
(2026-05-13) 		0.05 0.19% 17,400 -200 0
25.95
28.30
26.90
2 tháng
(2026-04-13) 		1.35 5.28% 61,900 -200 0
25.55
28.30
26.90
3 tháng
(2026-03-16) 		-0.90 -3.24% 285,500 -19,600 -0.5
23.85
28.30
26.90
6 tháng
(2025-12-15) 		-0.05 -0.19% 317,700 -19,600 -0.5
23.85
29
26.90
12 tháng
(2025-06-17) 		-1.05 -3.76% 642,500 -25,600 -0.6
23.85
29
26.90
24 tháng
(2024-06-24) 		-0.55 -2% 978,200 -37,312 -0.9
23.20
29.85
26.90
36 tháng
(2023-06-28) 		-10.15 -27.40% 1,441,700 -42,651 -1.0
23.20
39
26.90
60 tháng
(2021-07-08) 		-14.20 -34.55% 5,192,700 -100,149 -4.7
23.20
51.50
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
44.50
 4,200 45.20 46.70 44.50 0 500 -0.0
29/12/2021
45.20
 3,000 46.05 47.60 45.20 0 0 0
28/12/2021
46.05
 5,000 47.50 47.50 46 0 0 0
27/12/2021
47.50
 7,300 47.50 47.50 46 0 0 0
24/12/2021
47.50
 9,500 47.50 48.50 44.70 0 0 0
23/12/2021
47.50
 5,300 46 47.50 46 0 0 0
22/12/2021
46
 6,600 48.80 48.80 46 0 0 0
21/12/2021
48.80
 400 48.85 48.85 48.80 0 0 0
20/12/2021
48.85
 6,000 46.90 48.85 46.90 0 0 0
17/12/2021
46.90
 10,200 49.50 49.50 46.70 0 0 0
16/12/2021
49.50
 18,300 48.50 50 48 0 0 0
15/12/2021
48.50
 5,000 51 51 48.40 0 0 0
14/12/2021
51
 60,200 49.80 51 48.50 0 200 -0.0
13/12/2021
49.80
 60,600 49.80 52 47.55 0 2,000 -0.1
10/12/2021
49.80
 24,800 49.70 49.80 47 0 200 -0.0
09/12/2021
49.70
 83,300 49.90 49.90 46.50 0 200 -0.0
08/12/2021
49.90
 10,700 50 50 47 0 0 0
07/12/2021
50
 35,600 49.90 50 46.50 100 1,300 -0.1
06/12/2021
49.90
 61,500 51.50 51.50 47.90 0 0 0
03/12/2021
51.50
 30,200 51 52.80 48.20 0 0 0
02/12/2021
51
 150,300 47.70 51 50 1,700 1,000 0.0
01/12/2021
47.70
 195,400 44.60 47.70 42.30 0 0 0
30/11/2021
44.60
 40,400 46.20 46.20 44 0 0 0
29/11/2021
46.20
 56,200 46.95 49 44.10 0 6,000 0
26/11/2021
46.95
 326,800 43.90 46.95 46.95 0 0 0
25/11/2021
43.90
 25,300 41.05 43.90 43.90 0 0 0
24/11/2021
41.05
 94,000 38.40 41.05 38.90 0 0 0
23/11/2021
38.40
 200 38.50 38.50 38.40 0 0 0
22/11/2021
38.50
 600 38.50 38.50 38.30 0 0 0
19/11/2021
38.50
 8,100 38.50 38.85 37.90 0 0 0
18/11/2021
38.50
 2,500 38.65 38.80 38.50 0 0 0
17/11/2021
38.65
 400 38.20 38.65 38.20 0 0 0
16/11/2021
38.20
 2,200 38 38.20 37.70 0 200 -0.0
15/11/2021
38
 13,600 38.40 38.40 37.90 1,200 0 0.0
12/11/2021
38.40
 2,300 38.95 38.95 38.40 300 0 0.0
11/11/2021
38.95
 16,500 38.95 38.95 38.30 0 0 0
10/11/2021
38.95
 600 38.50 38.95 38.30 0 0 0
09/11/2021
38.50
 2,200 38.50 39 38.50 800 0 0.0
08/11/2021
38.50
 2,500 39 39 37.40 0 0 0
05/11/2021
39
 4,200 38.60 39.20 38 0 0 0
04/11/2021
38.60
 1,100 38.20 38.60 38.60 0 0 0
03/11/2021
38.20
 2,200 39.10 39.20 38.20 0 0 0
02/11/2021
39.10
 15,300 38 40 38 0 0 0
01/11/2021
38
 1,700 38.30 38.30 37.55 0 0 0
29/10/2021
38.30
 12,500 37.90 38.40 37.25 0 0 0
28/10/2021
37.90
 900 37.90 37.90 37.85 0 0 0
27/10/2021
37.90
 13,800 37.90 37.90 37.80 0 1,000 -0.0
26/10/2021
37.90
 9,300 37.70 37.90 37 0 3,000 -0.1
25/10/2021
37.70
 1,400 37.90 37.90 37.25 0 0 0
22/10/2021
37.90
 8,100 37.80 38.55 37.35 0 4,000 -0.1
21/10/2021
37.80
 3,600 38 38 37.80 0 0 0
20/10/2021
38
 300 38 38 37.95 0 0 0
19/10/2021
38
 1,700 38.30 38.30 37.40 0 0 0
18/10/2021
38.30
 2,000 38.40 38.40 37.55 0 700 -0.0
15/10/2021
38.40
 4,700 38.60 38.60 37.60 0 500 -0.0
14/10/2021
38.60
 14,400 38.50 38.70 37.50 0 1,000 -0.0
13/10/2021
38.50
 3,000 38.95 38.95 37.75 0 0 0
12/10/2021
38.95
 15,900 38 38.95 38.20 0 0 0
11/10/2021
38
 2,700 38.90 38.90 38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |