CTCP Đầu tư CMC (cmc)

8.90
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
(2026-04-01) 		0.10 1.14% 23,600 0 0
8.70
9.50
8.90
2 tháng
(2026-03-02) 		-1 -10.10% 29,100 0 0
8.60
9.90
8.90
3 tháng
(2026-02-02) 		-1.10 -11% 35,000 0 0
8.60
11
8.90
6 tháng
(2025-11-03) 		0.70 8.54% 90,800 -3,200 -0.0
8.20
11
8.90
12 tháng
(2025-05-06) 		3.36 60.77% 326,000 -18,800 -0.1
5.54
11
8.90
24 tháng
(2024-05-13) 		2.38 36.55% 979,118 -36,700 -0.3
4.82
12.59
8.90
36 tháng
(2023-05-17) 		3.90 78% 1,459,227 -37,500 -0.3
4.20
12.59
8.90
60 tháng
(2021-05-27) 		3.19 55.75% 3,561,863 -31,338 -0.3
3.93
17.32
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
4.02
 560 4.29 4.29 4.02 0 550 -0.0
24/04/2020
4.29
 300 4.73 4.73 4.29 0 300 -0.0
23/04/2020
4.73
 0 4.73 4.73 4.73 0 0 0
22/04/2020
4.73
 114 5.18 5.18 4.73 0 0 0
21/04/2020
5.18
 800 5.71 5.71 5.18 0 0 0
20/04/2020
5.71
 400 6.34 6.34 5.71 0 0 0
17/04/2020
6.34
 0 6.34 6.34 6.34 0 0 0
16/04/2020
6.34
 100 6.96 6.96 6.34 0 0 0
15/04/2020
6.96
 0 6.96 6.96 6.96 0 0 0
14/04/2020
6.96
 100 7.68 7.68 6.96 0 0 0
13/04/2020
7.68
 0 7.68 7.68 7.68 0 0 0
10/04/2020
7.68
 400 8.39 8.39 7.68 0 400 -0.0
09/04/2020
8.39
 0 8.39 8.39 8.39 0 0 0
08/04/2020
8.39
 1,500 9.29 9.29 8.39 0 0 0
07/04/2020
9.29
 0 9.29 9.29 9.29 0 0 0
06/04/2020
9.29
 0 9.29 9.29 9.29 0 0 0
03/04/2020
9.29
 0 9.29 9.29 9.29 0 0 0
01/04/2020
9.29
 0 9.29 9.29 9.29 0 0 0
31/03/2020
9.29
 0 9.29 9.29 9.29 0 0 0
30/03/2020
9.29
 0 9.29 9.29 9.29 0 0 0
27/03/2020
9.29
 0 9.29 9.29 9.29 0 0 0
26/03/2020
9.29
 100 8.57 9.29 9.29 0 0 0
25/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
24/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
23/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
20/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
19/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
18/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
17/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
16/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
13/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
12/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
11/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
10/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
09/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
06/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
05/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
04/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
03/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
02/03/2020
8.57
 0 8.57 8.57 8.57 0 0 0
28/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
27/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
26/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
25/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
24/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
21/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
20/02/2020
8.57
 10 8.57 8.57 8.57 0 0 0
19/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
18/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
17/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
14/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
13/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
12/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
11/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
10/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
07/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
06/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
05/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
04/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
03/02/2020
8.57
 0 8.57 8.57 8.57 0 0 0
31/01/2020
8.57
 0 8.57 8.57 8.57 0 0 0
30/01/2020
8.57
 100 7.95 8.57 8.57 0 0 0
22/01/2020
7.95
 0 7.95 7.95 7.95 0 0 0
21/01/2020
7.95
 0 7.95 7.95 7.95 0 0 0
20/01/2020
7.95
 0 7.95 7.95 7.95 0 0 0
17/01/2020
7.95
 0 7.95 7.95 7.95 0 0 0
16/01/2020
7.95
 0 7.95 7.95 7.95 0 0 0
15/01/2020
7.95
 0 7.95 7.95 7.95 0 0 0
14/01/2020
7.95
 0 7.95 7.95 7.95 0 0 0
13/01/2020
7.95
 0 7.95 7.95 7.95 0 0 0
10/01/2020
7.95
 0 7.95 7.95 7.95 0 0 0
09/01/2020
7.95
 0 7.95 7.95 7.95 0 0 0
08/01/2020
7.95
 10 7.95 7.95 7.95 0 0 0
07/01/2020
7.95
 100 8.57 8.57 7.95 0 0 0
06/01/2020
8.57
 0 8.57 8.57 8.57 0 0 0
03/01/2020
8.57
 100 7.95 8.57 8.57 0 0 0
02/01/2020
7.95
 300 8.48 8.48 7.95 0 0 0
31/12/2019
8.48
 0 8.48 8.48 8.48 0 0 0
30/12/2019
8.48
 200 9.29 9.29 8.48 0 200 -0.0
27/12/2019
9.29
 0 9.29 9.29 9.29 0 0 0
26/12/2019
9.29
 0 9.29 9.29 9.29 0 0 0
25/12/2019
9.29
 0 9.29 9.29 9.29 0 0 0
24/12/2019
9.29
 0 9.29 9.29 9.29 0 0 0
23/12/2019
9.29
 25,100 8.75 9.29 7.95 25,000 0 0.2
20/12/2019
8.75
 0 8.75 8.75 8.75 0 0 0
19/12/2019
8.75
 0 8.75 8.75 8.75 0 0 0
18/12/2019
8.75
 0 8.75 8.75 8.75 0 0 0
17/12/2019
8.75
 0 8.75 8.75 8.75 0 0 0
16/12/2019
8.75
 0 8.75 8.75 8.75 0 0 0
13/12/2019
8.75
 0 8.75 8.75 8.75 0 0 0
12/12/2019
8.75
 0 8.75 8.75 8.75 0 0 0
11/12/2019
8.75
 100 8.04 8.75 8.75 0 0 0
10/12/2019
8.04
 0 8.04 8.04 8.04 0 0 0
09/12/2019
8.04
 0 8.04 8.04 8.04 0 0 0
06/12/2019
8.04
 0 8.04 8.04 8.04 0 0 0
05/12/2019
8.04
 0 8.04 8.04 8.04 0 0 0
04/12/2019
8.04
 0 8.04 8.04 8.04 0 0 0
03/12/2019
8.04
 0 8.04 8.04 8.04 0 0 0
02/12/2019
8.04
 0 8.04 8.04 8.04 0 0 0
29/11/2019
8.04
 0 8.04 8.04 8.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |