CTCP CMC (cvt)

26.65
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
(2026-08-17) 		0.15 0.57% 13,000 0 0
25.10
26.95
26.65
2 tháng
(2026-07-16) 		-0.30 -1.11% 28,700 0 0
25
26.95
26.65
3 tháng
(2026-06-16) 		-0.15 -0.56% 60,900 0 0
25
27.50
26.65
6 tháng
(2026-03-18) 		0.55 2.11% 344,900 -19,600 -0.5
23.85
28.30
26.65
12 tháng
(2025-09-19) 		-1 -3.62% 508,400 -25,500 -0.6
23.85
29
26.65
24 tháng
(2024-09-24) 		0.30 1.14% 931,700 -33,512 -0.8
23.20
29.85
26.65
36 tháng
(2023-10-02) 		-8.65 -24.50% 1,414,900 -47,151 -1.2
23.20
36.70
26.65
60 tháng
(2021-10-11) 		-11.35 -29.87% 3,933,300 -69,949 -3.6
23.20
51.50
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |