CTCP CMC (cvt)

27.75
1.65
(6.32%)
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)
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
24/04/2020
14.53
 200,130 14.45 14.53 13.96 6,190 1,950 0.1
23/04/2020
14.45
 203,430 14.84 15.24 14.45 0 18,830 -0.3
22/04/2020
14.84
 181,200 14.80 14.93 14.09 11,920 1,800 0.2
21/04/2020
14.80
 367,750 15.72 15.72 14.71 41,200 2,150 0.7
20/04/2020
15.72
 187,860 15.68 15.85 15.55 18,940 0 0.3
17/04/2020
15.68
 204,670 15.68 15.85 15.59 1,630 0 0.0
16/04/2020
15.68
 41,620 15.72 15.77 15.50 16,450 5,000 0.2
15/04/2020
15.72
 200,210 15.24 15.77 15.19 5,800 0 0.1
14/04/2020
15.24
 125,880 15.24 15.33 15.02 7,750 8,000 -0.0
13/04/2020
15.24
 228,650 15.50 15.63 15.24 1,380 0 0.0
10/04/2020
15.50
 156,050 15.77 16.21 15.50 5,920 8,290 -0.0
09/04/2020
15.77
 233,950 15.41 15.90 15.33 9,380 0 0.2
08/04/2020
15.41
 170,280 15.24 15.41 14.80 13,460 220 0.2
07/04/2020
15.24
 226,620 14.89 15.24 14.80 7,480 2,480 0.1
06/04/2020
14.89
 258,330 13.96 14.93 14.18 2,670 0 0.0
03/04/2020
13.96
 117,790 13.48 14.09 13.39 16,300 0 0.3
01/04/2020
13.48
 55,110 13.21 13.52 13.12 950 0 0.0
31/03/2020
13.21
 70,760 12.99 13.56 12.77 1,000 3,570 -0.0
30/03/2020
12.99
 113,110 13.48 13.48 12.64 0 1,080 -0.0
27/03/2020
13.48
 141,910 13.48 13.70 13.43 2,490 5,400 -0.0
26/03/2020
13.48
 138,640 13.74 13.83 13.34 3,920 2,690 0.0
25/03/2020
13.74
 117,300 13.17 13.92 13.17 0 2,000 -0.0
24/03/2020
13.17
 230,680 12.86 13.26 12.77 0 11,010 -0.2
23/03/2020
12.86
 302,930 13.79 13.79 12.86 0 4,000 -0.1
20/03/2020
13.79
 58,500 14.05 14.09 13.74 1,480 2,000 -0.0
19/03/2020
14.05
 151,630 13.70 14.45 13.43 10 2,960 -0.0
18/03/2020
13.70
 121,290 13.39 13.83 13.43 0 4,220 -0.1
17/03/2020
13.39
 290,420 13.65 13.65 13.04 0 52,800 -0.8
16/03/2020
13.65
 230,370 13.87 13.87 13.48 72,000 5,210 1.0
13/03/2020
13.87
 407,500 13.96 13.96 13.04 3,180 2,000 0.0
12/03/2020
13.96
 569,260 14.97 14.97 13.96 67,400 24,960 0.7
11/03/2020
14.97
 251,340 15.46 15.72 14.58 4,300 3,930 0.0
10/03/2020
15.46
 155,120 15.63 15.68 15.06 2,220 13,540 -0.2
09/03/2020
15.63
 557,250 16.78 16.78 15.63 0 15,380 -0.3

Chính sách bảo mật | Điều khoản sử dụng |