CTCP Đầu tư CMC (cmc)

9.40
0.10
(1.08%)
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
(2026-05-20) 		0.10 1.09% 6,700 -400 0
9.20
10
9.40
2 tháng
(2026-04-20) 		0.60 6.90% 44,700 -400 0
8.70
10
9.40
3 tháng
(2026-03-23) 		0.30 3.33% 48,300 -400 0
8.70
10
9.40
6 tháng
(2025-12-22) 		0.30 3.33% 93,300 -1,800 -0.0
8.60
11
9.40
12 tháng
(2025-06-24) 		2.07 28.59% 276,500 -10,200 -0.1
7.23
11
9.40
24 tháng
(2024-07-01) 		0.37 4.16% 623,546 -26,700 -0.2
4.82
11
9.40
36 tháng
(2023-07-05) 		4.66 100.31% 1,443,768 -37,900 -0.3
4.38
12.59
9.40
60 tháng
(2021-07-15) 		4.21 82.74% 3,527,843 -30,738 -0.3
3.93
17.32
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2020
4.73
 0 4.73 4.73 4.73 0 0 0
15/06/2020
4.73
 340 4.38 4.73 4.11 0 0 0
12/06/2020
4.38
 0 4.38 4.38 4.38 0 0 0
11/06/2020
4.38
 56 4.38 4.38 4.38 0 0 0
10/06/2020
4.38
 40 4.38 4.38 4.38 0 0 0
09/06/2020
4.38
 10 4.38 4.38 4.38 0 0 0
08/06/2020
4.38
 1,330 4.29 4.38 4.38 0 0 0
05/06/2020
4.29
 1,174 4.73 4.73 4.29 0 0 0
04/06/2020
4.73
 0 4.73 4.73 4.73 0 0 0
03/06/2020
4.73
 0 4.73 4.73 4.73 0 0 0
02/06/2020
4.73
 0 4.73 4.73 4.73 0 0 0
01/06/2020
4.73
 0 4.73 4.73 4.73 0 0 0
29/05/2020
4.73
 0 4.73 4.73 4.73 0 0 0
28/05/2020
4.73
 200 4.73 4.73 4.73 0 0 0
27/05/2020
4.73
 300 4.91 4.91 4.73 0 0 0
26/05/2020
4.91
 420 5.36 5.36 4.91 0 0 0
25/05/2020
5.36
 200 5.54 5.54 5.36 0 0 0
22/05/2020
5.54
 544 6.07 6.07 5.54 0 100 -0.0
21/05/2020
6.07
 5,650 5.54 6.07 6.07 5,000 4,800 0.0
20/05/2020
5.54
 100 5.09 5.54 5.54 0 0 0
19/05/2020
5.09
 2,440 4.64 5.09 5.09 100 0 0.0
18/05/2020
4.64
 1,700 4.29 4.64 4.29 1,600 0 0.0
15/05/2020
4.29
 0 4.29 4.29 4.29 0 0 0
14/05/2020
4.29
 0 4.29 4.29 4.29 0 0 0
13/05/2020
4.29
 0 4.29 4.29 4.29 0 0 0
12/05/2020
4.29
 0 4.29 4.29 4.29 0 0 0
11/05/2020
4.29
 1,000 3.93 4.29 4.29 0 0 0
08/05/2020
3.93
 10 3.93 3.93 3.93 10 0 0.0
07/05/2020
3.93
 0 3.93 3.93 3.93 0 0 0
06/05/2020
3.93
 54 3.93 3.93 3.93 0 0 0
05/05/2020
3.93
 0 3.93 3.93 3.93 0 0 0
04/05/2020
3.93
 1,400 4.11 4.11 3.93 0 0 0
29/04/2020
4.11
 354 4.02 4.38 4.11 0 0 0
28/04/2020
4.02
 0 4.02 4.02 4.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |