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
(2025-11-05) 		-1.25 -4.48% 105,100 400 0.0
25.30
27.90
26.65
2 tháng
(2025-10-06) 		-1.30 -4.65% 128,200 -5,900 -0.2
25.30
28.45
26.65
3 tháng
(2025-09-08) 		-0.60 -2.20% 142,100 -5,900 -0.2
25.30
28.45
26.65
6 tháng
(2025-06-09) 		-1.75 -6.16% 327,300 -6,000 -0.2
25.30
29
26.65
12 tháng
(2024-12-10) 		1.80 7.24% 479,300 -6,400 -0.2
23.20
29.85
26.65
24 tháng
(2023-12-18) 		-5.95 -18.25% 962,200 -27,451 -0.7
23.20
33.80
26.65
36 tháng
(2022-12-21) 		-16 -37.51% 1,380,200 -13,601 -0.2
23.20
42.65
26.65
60 tháng
(2020-12-31) 		-12.63 -32.15% 8,084,430 -943,399 -42.2
23.20
52.21
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2020
15.41
 515,490 15.81 15.81 15.02 19,160 3,720 0.3
28/07/2020
15.81
 124,510 15.11 15.81 15.11 8,190 0 0.1
27/07/2020
15.11
 465,150 16.16 16.16 15.11 15,860 1,070 0.3
24/07/2020
16.16
 408,960 16.43 16.47 15.41 72,700 1,570 1.3
23/07/2020
16.43
 383,400 16.43 16.56 16.34 2,580 55,000 -1.0
22/07/2020
16.43
 366,200 16.34 16.47 16.34 4,880 5,000 -0.0
21/07/2020
16.34
 201,250 16.34 16.43 16.25 11,860 17,800 -0.1
20/07/2020
16.34
 484,690 16.25 16.43 16.16 7,000 11,600 -0.1
17/07/2020
16.25
 348,620 16.03 16.30 16.08 8,890 5,000 0.1
16/07/2020
16.03
 178,720 16.08 16.21 15.99 0 4,490 -0.1
15/07/2020
16.08
 391,240 15.77 16.21 15.85 0 15,650 -0.3
14/07/2020
15.77
 49,810 15.77 15.90 15.68 0 2,800 -0.1
13/07/2020
15.77
 103,990 15.81 15.81 15.68 1,080 0 0.0
10/07/2020
15.81
 84,290 15.85 15.85 15.68 30 4,400 -0.1
09/07/2020
15.85
 85,750 15.77 16.03 15.81 5,000 0 0.1
08/07/2020
15.77
 250,050 15.37 16.21 15.46 8,190 0 0.1
07/07/2020
15.37
 88,190 15.28 15.37 15.24 0 9,820 -0.2
06/07/2020
15.28
 156,040 15.28 15.37 15.19 0 1,720 -0.0
03/07/2020
15.28
 169,220 15.28 15.41 15.24 1,070 0 0.0
02/07/2020
15.28
 86,130 15.37 15.37 15.06 6,840 20 0.1
01/07/2020
15.37
 162,100 15.19 15.41 15.06 4,950 0 0.1
30/06/2020
15.19
 133,940 15.06 15.28 15.02 11,750 26,260 -0.2
29/06/2020
15.06
 202,890 15.50 15.50 14.97 18,790 12,590 0.1
26/06/2020
15.50
 79,950 15.46 15.81 15.41 1,100 4,400 -0.1
25/06/2020
15.46
 150,730 15.46 15.59 15.28 0 2,000 -0.0
24/06/2020
15.46
 111,660 15.59 15.77 15.33 0 31,360 -0.6
23/06/2020
15.59
 121,310 15.77 15.85 15.46 0 10,980 -0.2
22/06/2020
15.77
 136,030 15.85 16.03 15.63 1,450 2,830 -0.0
19/06/2020
15.85
 253,340 15.50 15.99 15.46 4,640 0 0.1
18/06/2020
15.50
 139,830 15.50 15.50 15.33 0 4,700 -0.1
17/06/2020
15.50
 60,470 15.37 15.55 15.37 10,020 0 0.2
16/06/2020
15.37
 39,130 15.11 15.46 15.28 0 0 0
15/06/2020
15.11
 291,420 15.50 15.68 15.11 500 13,530 -0.2
12/06/2020
15.50
 332,960 15.90 15.90 15.02 0 3,500 -0.1
11/06/2020
15.90
 324,640 16.91 16.91 15.90 8,440 14,020 -0.1
10/06/2020
16.91
 262,270 16.91 16.91 16.30 9,280 0 0.2
09/06/2020
16.91
 690,250 16.03 17.13 16.30 20,500 12,980 0.1
08/06/2020
16.03
 369,430 15.72 16.16 15.77 10,560 28,170 -0.3
05/06/2020
15.72
 102,580 15.68 15.77 15.59 3,020 3,570 -0.0
04/06/2020
15.68
 157,620 15.72 15.77 15.63 0 10,820 -0.2
03/06/2020
15.72
 140,240 15.72 15.77 15.63 0 4,610 -0.1
02/06/2020
15.72
 142,990 15.90 15.94 15.72 2,970 10,000 -0.1
01/06/2020
15.90
 178,960 15.72 15.90 15.77 5,520 0 0.1
29/05/2020
15.72
 135,590 15.68 15.77 15.55 2,950 0 0.1
28/05/2020
15.68
 187,770 15.68 15.85 15.55 3,370 16,160 -0.2
27/05/2020
15.68
 331,970 15.94 16.16 15.59 4,580 4,670 -0.0
26/05/2020
15.94
 318,050 15.68 15.94 15.68 6,590 21,500 -0.3
25/05/2020
15.68
 85,870 15.77 15.77 15.59 950 0 0.0
22/05/2020
15.77
 504,510 15.46 16.12 15.46 11,130 0 0.2
21/05/2020
15.46
 225,430 15.41 15.59 15.33 4,080 0 0.1
20/05/2020
15.41
 194,970 15.24 15.41 15.19 13,180 0 0.2
19/05/2020
15.24
 275,940 15.33 15.63 15.19 130 29,630 -0.5
18/05/2020
15.33
 106,880 15.37 15.41 15.15 6,620 0 0.1
15/05/2020
15.37
 290,320 15.55 15.72 15.24 0 7,330 -0.1
14/05/2020
15.55
 471,860 15.19 15.72 15.02 47,990 147,000 -1.7
13/05/2020
15.19
 516,120 15.46 15.46 15.06 37,960 153,800 -2.0
12/05/2020
15.46
 370,150 15.15 15.50 14.97 11,180 117,750 -1.9
11/05/2020
15.15
 304,060 15.06 15.33 15.11 2,500 83,750 -1.0
08/05/2020
15.06
 1,470,870 14.67 15.33 14.71 33,590 390,000 -6.1
07/05/2020
14.67
 112,900 14.62 14.75 14.62 15,020 13,590 0.0
06/05/2020
14.62
 136,670 14.27 14.67 14.14 3,200 0 0.1
05/05/2020
14.27
 231,610 14.40 14.40 14.09 0 103,270 -1.7
04/05/2020
14.40
 251,580 14.71 14.71 14.36 0 121,100 -2.0
29/04/2020
14.71
 240,300 14.84 14.84 14.67 2,070 131,000 -2.2
28/04/2020
14.84
 305,390 14.84 14.97 14.62 6,300 111,550 -1.8
27/04/2020
14.84
 440,190 14.53 14.89 14.40 1,410 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |