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)
05/04/2021
46.77
 35,400 47.48 47.48 46.43 0 5,500 -0.3
02/04/2021
47.48
 11,500 48.96 48.96 46.39 200 4,100 -0.2
01/04/2021
48.96
 37,500 48.96 48.96 45.91 0 3,500 -0.2
31/03/2021
48.96
 14,400 48.96 48.96 45.81 0 5,000 -0.2
30/03/2021
48.96
 37,800 48.68 48.96 45.29 400 6,000 -0.3
29/03/2021
48.68
 69,800 49.63 49.63 46.20 0 6,200 -0.3
26/03/2021
49.63
 40,400 49.34 49.63 45.91 0 3,500 -0.2
25/03/2021
49.34
 18,000 52.21 55.45 48.68 200 5,800 -0.3
24/03/2021
52.21
 79,100 48.87 52.21 47.72 1,500 2,000 -0.0
23/03/2021
48.87
 84,500 45.72 48.87 48.68 200 34,500 -1.8
22/03/2021
45.72
 14,400 42.95 45.81 41.52 0 5,800 -0.3
19/03/2021
42.95
 10,600 41.71 42.95 41.61 0 3,500 -0.2
18/03/2021
41.71
 7,400 43.05 43.90 41.61 0 4,500 -0.2
17/03/2021
43.05
 3,000 44.86 44.86 43.05 0 2,800 -0.1
16/03/2021
44.86
 0 44.86 44.86 44.86 0 0 0
15/03/2021
44.86
 0 44.86 44.86 44.86 0 0 0
12/03/2021
44.86
 13,800 45.34 45.43 44.86 0 4,200 -0.2
11/03/2021
45.34
 4,600 45.81 46.00 45.34 0 4,000 -0.2
10/03/2021
45.81
 7,500 45.81 46.00 45.34 0 4,000 -0.2
09/03/2021
45.81
 5,900 46.00 46.00 45.34 0 3,200 -0.2
08/03/2021
46.00
 19,000 45.34 46.10 45.34 0 7,800 -0.4
05/03/2021
45.34
 27,500 44.38 45.81 43.90 0 5,500 -0.3
04/03/2021
44.38
 9,300 44.38 44.38 42.95 0 5,400 -0.2
03/03/2021
44.38
 39,600 44.29 44.38 41.80 0 5,100 -0.2
02/03/2021
44.29
 33,000 43.71 44.29 41.04 0 21,800 -1.0
01/03/2021
43.71
 15,200 43.71 44.86 42.95 0 8,500 -0.4
26/02/2021
43.71
 12,800 43.52 43.71 42.95 0 4,200 -0.2
25/02/2021
43.52
 20,800 43.52 43.62 42.95 0 5,200 -0.2
24/02/2021
43.52
 16,700 43.52 43.52 42.00 1,000 4,000 -0.1
23/02/2021
43.52
 21,100 43.47 43.62 41.09 2,700 4,800 -0.1
22/02/2021
43.47
 60,000 42.28 43.71 42.28 0 7,700 -0.3
19/02/2021
42.28
 20,100 42.00 42.28 39.32 0 5,500 -0.2
18/02/2021
42.00
 14,800 41.90 42.76 39.04 2,800 5,200 -0.1
17/02/2021
41.90
 9,400 39.51 41.95 37.27 2,800 3,000 -0.0
09/02/2021
39.51
 6,200 39.13 39.51 37.27 0 3,900 -0.2
08/02/2021
39.13
 11,700 38.27 39.28 36.46 0 3,500 -0.1
05/02/2021
38.27
 13,300 38.27 39.28 38.27 900 2,500 -0.1
04/02/2021
38.27
 9,300 38.23 38.27 37.70 0 3,000 -0.1
03/02/2021
38.23
 4,400 36.08 38.56 37.22 400 2,100 -0.1
02/02/2021
36.08
 31,100 38.65 38.99 35.98 0 5,000 -0.2
01/02/2021
38.65
 23,800 38.65 38.80 37.80 0 4,500 -0.2
29/01/2021
38.65
 16,300 38.37 38.65 36.56 0 4,000 -0.2
28/01/2021
38.37
 23,700 40.23 40.23 37.41 0 4,700 -0.2
27/01/2021
40.23
 16,100 40.42 40.85 38.94 2,800 6,200 -0.1
26/01/2021
40.42
 3,900 40.09 40.42 39.99 0 1,900 -0.1
25/01/2021
40.09
 39,800 40.13 40.13 39.94 0 2,600 -0.1
22/01/2021
40.13
 31,300 40.61 41.52 40.09 0 2,500 -0.1
21/01/2021
40.61
 12,800 39.18 40.85 39.61 1,000 4,500 -0.1
20/01/2021
39.18
 13,800 39.13 40.04 38.89 200 5,400 -0.2
19/01/2021
39.13
 63,000 40.13 41.42 39.13 0 4,500 -0.2
18/01/2021
40.13
 52,400 40.42 41.61 39.70 0 5,000 -0.2
15/01/2021
40.42
 15,400 41.80 41.80 40.37 0 4,100 -0.2
14/01/2021
41.80
 24,200 40.99 41.90 39.42 0 5,000 -0.2
13/01/2021
40.99
 196,400 43.90 44.29 40.99 1,100 117,000 -5.3
12/01/2021
43.90
 37,200 41.33 44.00 41.33 100 15,300 -0.7
11/01/2021
41.33
 50,200 41.33 42.00 41.23 100 37,800 -1.6
08/01/2021
41.33
 86,900 40.23 41.52 39.94 0 69,500 -2.9
07/01/2021
40.23
 67,500 39.42 41.52 39.13 0 28,300 -1.2
06/01/2021
39.42
 30,700 39.32 39.61 39.13 0 14,000 -0.6
05/01/2021
39.32
 18,400 39.32 40.56 39.08 100 10,100 -0.4
04/01/2021
39.32
 57,700 39.28 41.52 38.75 100 6,700 -0.3
31/12/2020
39.28
 12,330 39.61 39.61 38.75 0 7,450 -0.3
30/12/2020
39.61
 200,080 39.80 39.80 38.56 0 188,900 -7.8
29/12/2020
39.80
 6,100 40.56 40.61 39.61 100 3,570 -0.1
28/12/2020
40.56
 13,920 40.47 40.99 40.09 0 4,420 -0.2
25/12/2020
40.47
 26,950 42.09 42.19 39.23 200 11,010 -0.5
24/12/2020
42.09
 29,110 43.86 43.86 41.23 0 4,230 -0.2
23/12/2020
43.86
 26,870 42.09 45.00 42.28 700 6,190 -0.2
22/12/2020
42.09
 66,070 39.42 42.14 39.13 0 9,040 -0.4
21/12/2020
39.42
 17,780 40.09 40.56 39.23 0 1,430 -0.1
18/12/2020
40.09
 36,640 39.90 40.75 39.61 0 2,940 -0.1
17/12/2020
39.90
 71,560 39.80 41.14 38.85 0 5,530 -0.2
16/12/2020
39.80
 27,790 39.61 40.23 39.28 0 1,620 -0.1
15/12/2020
39.61
 69,920 39.80 41.04 39.18 100 8,490 -0.4
14/12/2020
39.80
 113,190 39.42 40.75 39.13 0 22,450 -0.9
11/12/2020
39.42
 38,590 39.18 40.75 39.18 0 730 -0.0
10/12/2020
39.18
 126,570 39.13 40.56 39.13 250 12,970 -0.5
09/12/2020
39.13
 102,520 40.09 40.56 39.13 200 11,000 -0.2
08/12/2020
40.09
 197,710 40.37 40.56 38.18 210 15,910 -0.7
07/12/2020
40.37
 110,710 39.66 41.47 38.46 0 3,460 -0.1
04/12/2020
39.66
 824,250 42.62 42.62 39.66 16,210 204,260 -8.0
03/12/2020
42.62
 11,260 45.81 45.81 42.62 0 0 0
02/12/2020
45.81
 11,380 49.25 49.25 45.81 30 0 0.0
01/12/2020
49.25
 1,051,020 52.59 56.22 48.96 3,580 77,620 -4.0
30/11/2020
52.59
 508,310 49.15 52.59 52.59 0 77,070 -4.2
27/11/2020
49.15
 853,420 45.96 49.15 49.15 0 44,400 -2.3
26/11/2020
45.96
 499,950 42.95 45.96 45.96 0 5,580 -0.3
25/11/2020
42.95
 163,090 40.18 42.95 42.95 0 36,090 -1.6
24/11/2020
40.18
 1,849,160 37.56 40.18 40.18 0 1,470 -0.1
23/11/2020
37.56
 2,123,900 35.12 37.56 37.56 0 357,950 -14.1
20/11/2020
35.12
 166,410 32.83 35.12 35.12 0 600 -0.0
19/11/2020
32.83
 831,820 30.69 32.83 32.83 480 51,920 -1.8
18/11/2020
30.69
 467,490 28.68 30.69 28.87 10,570 2,100 0.3
17/11/2020
28.68
 1,455,360 26.82 28.68 27.20 40,010 90,200 -1.5
16/11/2020
26.82
 1,842,530 26.15 27.30 25.82 29,220 8,900 0.6
13/11/2020
26.15
 2,478,740 25.87 26.63 25.67 43,910 7,790 1.0
12/11/2020
25.87
 1,031,880 25.72 26.53 25.72 36,470 37,330 0.0
11/11/2020
25.72
 1,639,930 25.29 26.25 25.29 58,330 886,950 -21.2
10/11/2020
25.29
 749,840 25.29 25.67 25.10 6,720 24,700 -0.5
09/11/2020
25.29
 1,221,260 24.62 25.77 24.43 22,650 48,500 -0.7

Chính sách bảo mật | Điều khoản sử dụng |