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)
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
06/11/2020
24.62
 637,920 25.10 25.87 24.62 65,230 10,590 1.4
05/11/2020
25.10
 569,860 24.62 26.15 24.82 90,670 1,830 2.4
04/11/2020
24.62
 669,490 23.86 25.39 23.86 41,730 0 1.1
03/11/2020
23.86
 303,930 24.82 25.29 23.86 90,190 55,100 0.9
02/11/2020
24.82
 437,360 24.43 25.72 24.43 123,020 200 3.3
30/10/2020
24.43
 2,145,010 22.86 24.43 23.34 76,420 12,500 1.6
29/10/2020
22.86
 1,641,920 21.38 22.86 21.28 167,570 4,820 3.9
28/10/2020
21.38
 263,220 22.33 22.33 21.38 2,140 7,420 -0.1
27/10/2020
22.33
 300,150 22.43 22.81 22.10 2,750 40,380 -0.9
26/10/2020
22.43
 825,520 23.29 23.67 22.43 400 6,330 -0.1
23/10/2020
23.29
 848,420 22.76 23.67 22.67 27,170 36,970 -0.2
22/10/2020
22.76
 1,167,820 22.00 23.10 21.95 10,830 16,540 -0.1
21/10/2020
22.00
 198,170 22.00 22.43 21.95 17,220 4,900 0.3
20/10/2020
22.00
 573,980 22.19 22.29 22.00 14,570 0 0.3
19/10/2020
22.19
 765,650 22.19 22.91 21.95 7,390 10,520 -0.1
16/10/2020
22.19
 554,570 23.53 23.53 21.90 24,290 20,210 0.1
15/10/2020
23.53
 551,430 23.53 24.10 23.48 20,000 41,710 -0.5
14/10/2020
23.53
 629,150 23.00 24.53 23.10 2,320 26,330 -0.6
13/10/2020
23.00
 2,354,050 22.14 23.67 22.14 12,300 3,700 0.2
12/10/2020
22.14
 761,400 22.05 22.91 22.14 11,000 30,590 -0.5
09/10/2020
22.05
 665,980 21.67 22.52 21.47 44,320 600 1.0
08/10/2020
21.67
 505,550 21.33 21.71 20.90 106,830 5,460 2.3
07/10/2020
21.33
 548,140 21.47 21.95 21.00 0 21,010 -0.5
06/10/2020
21.47
 2,526,400 21.47 22.95 21.47 550 44,820 -1.1
05/10/2020
21.47
 1,106,800 20.09 21.47 20.28 12,820 5,670 0.2
02/10/2020
20.09
 1,511,090 18.80 20.09 18.85 0 74,700 -1.5
01/10/2020
18.80
 240,100 18.71 18.80 18.61 0 170 -0.0
30/09/2020
18.71
 341,830 18.33 18.90 18.28 4,400 170 0.1
29/09/2020
18.33
 427,680 18.28 18.42 18.23 7,000 5,000 0.0
28/09/2020
18.28
 426,750 17.94 18.42 17.94 118,540 0 2.3
25/09/2020
17.94
 144,450 17.94 18.04 17.90 31,230 0 0.6
24/09/2020
17.94
 206,670 17.94 18.09 17.85 29,560 0 0.6
23/09/2020
17.94
 213,850 17.80 18.13 17.85 44,050 0 0.8
22/09/2020
17.80
 282,260 17.85 17.94 17.66 32,410 4,340 0.5
21/09/2020
17.85
 352,460 18.18 18.33 17.85 24,900 1,470 0.4
18/09/2020
18.18
 113,690 18.18 18.33 18.09 13,320 0 0.3
17/09/2020
18.18
 871,860 17.70 18.33 17.61 20,350 2,000 0.3
16/09/2020
17.70
 158,120 17.66 17.70 17.51 23,000 5,000 0.3
15/09/2020
17.66
 294,110 17.51 17.75 17.51 14,530 520 0.3
14/09/2020
17.51
 826,530 17.70 17.80 17.51 209,400 669,275 -8.5
11/09/2020
17.70
 98,020 17.61 17.75 17.37 15,910 0 0.3
10/09/2020
17.61
 283,940 17.80 17.94 17.61 1,950 0 0.0
09/09/2020
17.80
 327,800 17.56 17.80 17.37 105,780 0 2.0
08/09/2020
17.56
 199,570 17.42 17.56 17.32 10,270 0 0.2
07/09/2020
17.42
 569,020 17.51 17.99 17.42 6,660 95,310 -1.6
04/09/2020
17.51
 510,440 17.32 17.56 17.18 24,130 85,290 -1.1
03/09/2020
17.32
 503,120 17.32 17.47 17.28 29,670 155,120 -2.3
01/09/2020
17.32
 311,900 17.51 17.56 17.32 58,500 64,130 -0.1
31/08/2020
17.51
 216,290 17.47 17.56 17.32 9,800 3,550 0.1
28/08/2020
17.47
 671,470 17.18 17.70 17.28 9,930 200,000 -3.5
27/08/2020
17.18
 521,850 17.13 17.18 17.08 19,760 300,000 -5.0
26/08/2020
17.13
 348,320 17.18 17.28 17.13 3,780 100 0.1
25/08/2020
17.18
 226,720 17.18 17.28 17.13 2,630 330 0.0
24/08/2020
17.18
 281,260 16.99 17.28 16.99 27,710 0 0.5
21/08/2020
16.99
 250,690 16.85 16.99 16.80 9,080 0 0.2
20/08/2020
16.85
 357,640 17.18 17.18 16.75 1,900 22,030 -0.4
19/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2020
17.18
 209,350 17.13 17.47 17.08 10,900 10,380 0.0
18/08/2020
17.13
 297,330 17.35 17.44 17.13 120,640 12,460 2.1
17/08/2020
17.35
 354,610 17.31 17.44 17.22 6,400 2,210 0.1
14/08/2020
17.31
 586,750 17.18 17.75 17.26 12,260 0 0.2
13/08/2020
17.18
 259,550 17.04 17.18 17.04 7,230 3,840 0.1
12/08/2020
17.04
 217,620 17.18 17.22 17.00 0 2,870 -0.1
11/08/2020
17.18
 178,770 17.13 17.22 17.09 27,950 5,000 0.4
10/08/2020
17.13
 515,200 17.13 17.26 17.13 86,720 0 1.7
07/08/2020
17.13
 304,260 17.09 17.22 16.96 109,880 0 2.1
06/08/2020
17.09
 457,080 17.13 17.26 16.91 71,940 0 1.4
05/08/2020
17.13
 510,360 16.91 17.26 16.74 138,300 0 2.7
04/08/2020
16.91
 301,380 16.56 16.91 16.56 21,530 5,000 0.3
03/08/2020
16.56
 797,730 15.50 16.56 15.55 130,380 5,000 2.3
31/07/2020
15.50
 214,870 15.50 15.63 15.33 13,140 0 0.2
30/07/2020
15.50
 190,700 15.41 15.77 15.46 19,160 3,720 0.3

Chính sách bảo mật | Điều khoản sử dụng |