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)
09/04/2021
5.89
 3,500 5.98 5.98 5.80 0 0 0
08/04/2021
5.98
 9,000 5.89 5.98 5.63 0 0 0
07/04/2021
5.89
 22,349 5.54 5.89 5.54 0 0 0
06/04/2021
5.54
 16,500 5.63 5.71 5.54 500 0 0.0
05/04/2021
5.63
 8,800 5.80 5.80 5.36 0 0 0
02/04/2021
5.80
 5,500 5.89 5.89 5.36 500 2,100 -0.0
01/04/2021
5.89
 1,000 5.89 5.89 5.80 0 0 0
31/03/2021
5.89
 5,000 6.07 6.07 5.89 0 100 -0.0
30/03/2021
6.07
 14,301 5.54 6.07 5.45 0 0 0
29/03/2021
5.54
 0 5.54 5.54 5.54 0 0 0
26/03/2021
5.54
 100 5.71 5.71 5.54 0 0 0
25/03/2021
5.71
 0 5.71 5.71 5.71 0 0 0
24/03/2021
5.71
 4,000 5.45 5.80 5.71 0 0 0
23/03/2021
5.45
 200 5.45 5.45 5.45 0 0 0
22/03/2021
5.45
 6,500 5.98 5.98 5.45 0 800 -0.0
19/03/2021
5.98
 0 5.98 5.98 5.98 0 0 0
18/03/2021
5.98
 8,500 5.98 5.98 5.98 0 0 0
17/03/2021
5.98
 400 5.63 5.98 5.98 0 0 0
16/03/2021
5.63
 14,500 5.98 5.98 5.45 0 0 0
15/03/2021
5.98
 0 5.98 5.98 5.98 0 0 0
12/03/2021
5.98
 0 5.98 5.98 5.98 0 0 0
11/03/2021
5.98
 3,400 6.61 6.61 5.98 0 0 0
10/03/2021
6.61
 8,200 6.61 6.61 5.98 0 0 0
09/03/2021
6.61
 400 6.07 6.61 6.61 0 0 0
08/03/2021
6.07
 200 5.54 6.07 6.07 0 0 0
05/03/2021
5.54
 14,400 5.09 5.54 5.54 0 0 0
04/03/2021
5.09
 800 4.64 5.09 5.09 0 0 0
03/03/2021
4.64
 100 4.64 4.64 4.64 0 0 0
02/03/2021
4.64
 2,300 4.55 4.64 4.64 0 0 0
01/03/2021
4.55
 1,700 5 5 4.55 0 0 0
26/02/2021
5
 0 5 5 5 0 0 0
25/02/2021
5
 0 5 5 5 0 0 0
24/02/2021
5
 1,500 5.36 5.36 5 0 0 0
23/02/2021
5.36
 0 5.36 5.36 5.36 0 0 0
22/02/2021
5.36
 600 5.18 5.36 5.36 0 0 0
19/02/2021
5.18
 0 5.18 5.18 5.18 0 0 0
18/02/2021
5.18
 2,100 5.36 5.45 5.18 0 0 0
17/02/2021
5.36
 5,500 5.45 5.45 5.36 0 0 0
09/02/2021
5.45
 1,000 5.45 5.45 5.45 0 0 0
08/02/2021
5.45
 3,400 5.45 5.45 5.45 0 0 0
05/02/2021
5.45
 2,800 5.45 5.45 5.45 0 0 0
04/02/2021
5.45
 1,500 5.45 5.45 5.45 0 0 0
03/02/2021
5.45
 300 5.45 5.45 5.45 0 0 0
02/02/2021
5.45
 500 5.45 5.45 5.45 0 0 0
01/02/2021
5.45
 0 5.45 5.45 5.45 0 0 0
29/01/2021
5.45
 0 5.45 5.45 5.45 0 0 0
28/01/2021
5.45
 0 5.45 5.45 5.45 0 0 0
27/01/2021
5.45
 100 5.45 5.45 5.45 0 0 0
26/01/2021
5.45
 200 5.45 5.45 5.45 0 0 0
25/01/2021
5.45
 1,400 5.27 5.45 5.36 0 0 0
22/01/2021
5.27
 0 5.27 5.27 5.27 0 0 0
21/01/2021
5.27
 1,319 4.91 5.36 5.27 0 0 0
20/01/2021
4.91
 200 5 5 4.91 0 0 0
19/01/2021
5
 3,300 4.55 5 5 0 100 -0.0
18/01/2021
4.55
 0 4.55 4.55 4.55 0 0 0
15/01/2021
4.55
 1,800 4.82 4.82 4.55 0 0 0
14/01/2021
4.82
 500 5.36 5.36 4.82 0 0 0
13/01/2021
5.36
 600 5.36 5.36 5.36 0 0 0
12/01/2021
5.36
 200 5.45 5.45 5.36 0 0 0
11/01/2021
5.45
 300 5.27 5.45 5.36 0 0 0
08/01/2021
5.27
 2,150 4.82 5.27 4.91 0 0 0
07/01/2021
4.82
 2,200 4.73 5.09 4.29 0 0 0
06/01/2021
4.73
 4 4.73 4.73 4.73 0 0 0
05/01/2021
4.73
 200 4.73 4.73 4.73 0 0 0
04/01/2021
4.73
 500 5.18 5.18 4.73 0 0 0
31/12/2020
5.18
 2,600 5.36 5.63 5.18 0 0 0
30/12/2020
5.36
 100 4.91 5.36 5.36 0 0 0
29/12/2020
4.91
 400 4.91 4.91 4.55 0 0 0
28/12/2020
4.91
 200 4.46 4.91 4.91 0 0 0
25/12/2020
4.46
 0 4.46 4.46 4.46 0 0 0
24/12/2020
4.46
 0 4.46 4.46 4.46 0 0 0
23/12/2020
4.46
 1,900 4.91 4.91 4.46 0 0 0
22/12/2020
4.91
 200 4.91 4.91 4.91 0 0 0
21/12/2020
4.91
 0 4.91 4.91 4.91 0 0 0
18/12/2020
4.91
 1,900 4.91 4.91 4.91 0 0 0
17/12/2020
4.91
 100 4.73 4.91 4.91 0 0 0
16/12/2020
4.73
 0 4.73 4.73 4.73 0 0 0
15/12/2020
4.73
 0 4.73 4.73 4.73 0 0 0
14/12/2020
4.73
 1,100 4.73 4.73 4.73 0 1,000 -0.0
11/12/2020
4.73
 400 4.73 4.73 4.73 0 0 0
10/12/2020
4.73
 2,500 4.91 4.91 4.73 0 0 0
09/12/2020
4.91
 3,000 4.46 4.91 4.64 0 1,000 -0.0
08/12/2020
4.46
 2,500 4.55 4.55 4.46 1,000 1,500 -0.0
07/12/2020
4.55
 3,500 4.20 4.55 3.84 0 0 0
04/12/2020
4.20
 25,000 4.20 4.20 4.20 0 25,000 -0.1
03/12/2020
4.20
 0 4.20 4.20 4.20 0 0 0
02/12/2020
4.20
 100 4.20 4.20 4.20 0 100 -0.0
01/12/2020
4.20
 200 4.55 4.55 4.20 0 0 0
30/11/2020
4.55
 2,500 4.55 4.55 4.55 0 2,500 -0.0
27/11/2020
4.55
 621 4.73 4.73 4.55 0 0 0
26/11/2020
4.73
 300 5.18 5.18 4.73 100 0 0.0
25/11/2020
5.18
 2,070 5.18 5.18 5.18 0 2,000 -0.0
24/11/2020
5.18
 50 5.18 5.18 5.18 0 0 0
23/11/2020
5.18
 1,850 5.18 5.18 5.18 0 0 0
20/11/2020
5.18
 501 5.54 5.54 5.18 200 0 0.0
19/11/2020
5.54
 5,750 5.45 5.54 4.91 0 0 0
18/11/2020
5.45
 30 5.45 5.45 5.45 0 0 0
17/11/2020
5.45
 310 5.54 5.54 5.45 0 0 0
16/11/2020
5.54
 500 5.54 5.54 5.54 0 0 0
13/11/2020
5.54
 0 5.54 5.54 5.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |