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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |