CTCP CMC (cvt)

28.25
-0.15
(-0.53%)
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
(2025-12-29) 		0.45 1.61% 9,900 0 0
27.45
29
28.40
2 tháng
(2025-12-01) 		1.75 6.57% 11,900 0 0
26.45
29
28.40
3 tháng
(2025-10-30) 		0.50 1.79% 124,200 -5,900 -0.2
25.30
29
28.40
6 tháng
(2025-08-01) 		-0.10 -0.35% 220,400 -6,000 -0.2
25.30
29
28.40
12 tháng
(2025-02-03) 		3.40 13.60% 422,800 -6,000 -0.2
23.20
29.85
28.40
24 tháng
(2024-02-15) 		-4.60 -13.94% 889,000 -26,751 -0.7
23.20
33
28.40
36 tháng
(2023-02-13) 		-7.95 -21.87% 1,338,200 -13,491 -0.2
23.20
39.50
28.40
60 tháng
(2021-02-23) 		-15.12 -34.75% 7,022,200 -553,349 -25.3
23.20
52.21
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2020
18.19
 80,310 18.45 18.59 18.15 970 1,500 -0.0
16/01/2020
18.45
 167,130 17.84 18.59 17.84 3,470 0 0.1
15/01/2020
17.84
 88,450 17.79 17.92 17.79 600 10 0.0
14/01/2020
17.79
 55,320 17.79 17.88 17.79 5,400 0 0.1
13/01/2020
17.79
 99,620 17.79 18.06 17.75 33,290 400 0.7
10/01/2020
17.79
 101,030 17.79 17.88 17.75 9,780 0 0.2
09/01/2020
17.79
 31,860 17.48 17.79 17.53 0 0 0
08/01/2020
17.48
 158,420 17.57 17.66 17.44 35,700 1,000 0.7
07/01/2020
17.57
 303,900 17.79 17.88 17.53 8,700 97,760 -1.8
06/01/2020
17.79
 164,020 17.92 18.06 17.79 2,000 0 0.0
03/01/2020
17.92
 194,260 18.37 18.37 17.88 9,190 50,350 -0.8
02/01/2020
18.37
 272,430 18.10 18.37 18.06 52,200 16,300 0.7
31/12/2019
18.10
 44,250 18.28 18.32 18.10 0 0 0
30/12/2019
18.28
 241,090 18.06 18.32 18.06 28,500 600 0.6
27/12/2019
18.06
 94,700 18.15 18.50 18.06 28,500 0 0.6
26/12/2019
18.15
 36,000 18.15 18.32 18.06 150 0 0.0
25/12/2019
18.15
 103,590 17.88 18.32 17.88 0 5,810 -0.1
24/12/2019
17.88
 153,270 17.79 17.97 17.75 5,350 15,050 -0.2
23/12/2019
17.79
 51,930 17.88 17.97 17.79 0 0 0
20/12/2019
17.88
 473,040 17.97 18.19 17.70 10 406,960 -8.2
19/12/2019
17.97
 125,450 18.06 18.15 17.79 3,530 50,210 -1.0
18/12/2019
18.06
 56,720 18.32 18.41 17.79 20 7,320 -0.2
17/12/2019
18.32
 47,200 18.32 18.41 18.19 0 7,000 -0.1
16/12/2019
18.32
 24,870 18.28 18.37 18.23 0 4,000 -0.1
13/12/2019
18.28
 103,580 18.28 18.50 18.28 10 15,480 -0.3
12/12/2019
18.28
 30,410 18.41 18.50 18.15 0 2,800 -0.1
11/12/2019
18.41
 52,850 18.41 18.41 18.10 50 7,650 -0.2
10/12/2019
18.41
 44,210 18.45 18.63 18.10 4,210 0 0.1
09/12/2019
18.45
 163,240 17.97 18.67 17.97 62,570 0 1.3
06/12/2019
17.97
 21,590 17.88 18.06 17.92 10 0 0.0
05/12/2019
17.88
 147,860 18.06 18.28 17.70 40 0 0.0
04/12/2019
18.06
 79,350 17.75 18.06 17.70 450 0 0.0
03/12/2019
17.75
 136,220 18.06 18.15 17.70 770 29,600 -0.6
02/12/2019
18.06
 62,870 18.23 18.37 17.92 1,120 0 0.0
29/11/2019
18.23
 36,070 18.06 18.32 17.92 110 0 0.0
28/11/2019
18.06
 255,970 18.41 18.50 17.97 1,090 0 0.0
27/11/2019
18.41
 142,790 18.89 18.89 18.41 0 0 0
26/11/2019
18.89
 110,890 18.63 18.89 18.63 6,810 0 0.1
25/11/2019
18.63
 317,130 19.29 19.38 18.06 1,570 0 0.0
22/11/2019
19.29
 231,370 19.69 19.77 19.29 450 0 0.0
21/11/2019
19.69
 70,210 19.64 19.82 19.60 2,140 0 0.0
20/11/2019
19.64
 86,590 19.86 19.91 19.60 690 0 0.0
19/11/2019
19.86
 98,410 19.69 19.86 19.51 1,000 0 0.0
18/11/2019
19.69
 107,690 19.47 19.73 19.47 570 4,000 -0.1
15/11/2019
19.47
 202,970 19.64 19.82 19.47 3,110 9,400 -0.1
14/11/2019
19.64
 130,770 19.73 19.99 19.64 19,000 0 0.4
13/11/2019
19.73
 64,330 19.73 19.91 19.69 2,200 0 0.0
12/11/2019
19.73
 237,710 19.55 19.91 19.38 9,340 7,930 0.0
11/11/2019
19.55
 825,370 20.30 20.35 19.55 10,270 0 0.2
08/11/2019
20.30
 259,760 20.35 20.57 20.26 1,420 32,600 -0.7
07/11/2019
20.35
 206,300 20.52 20.61 20.30 14,670 0 0.3
06/11/2019
20.52
 356,010 20.35 20.70 20.22 13,760 0 0.3
05/11/2019
20.35
 290,770 20.44 20.70 20.30 15,100 4,300 0.3
04/11/2019
20.44
 476,660 20.35 20.61 20.35 24,500 0 0.6
01/11/2019
20.35
 405,700 20.57 20.66 20.26 21,000 0 0.5
31/10/2019
20.57
 267,390 20.92 20.92 20.52 5,300 390 0.1
30/10/2019
20.92
 358,010 20.79 20.92 20.44 700 900 -0.0
29/10/2019
20.79
 424,040 20.92 21.01 20.70 800 1,000 -0.0
28/10/2019
20.92
 328,050 21.05 21.40 20.79 19,840 500 0.5
25/10/2019
21.05
 1,177,520 20.13 21.14 20.08 23,000 1,500 0.5
24/10/2019
20.13
 231,200 20.17 20.26 19.86 710 0 0.0
23/10/2019
20.17
 302,590 20.48 20.48 19.99 500 0 0.0
22/10/2019
20.48
 321,790 20.30 20.70 20.22 23,130 500 0.5
21/10/2019
20.30
 578,850 19.64 20.44 19.82 35,300 21,600 0.3
18/10/2019
19.64
 258,510 19.69 19.69 19.20 40 7,800 -0.2
17/10/2019
19.69
 156,040 19.82 19.86 19.55 540 22,870 -0.5
16/10/2019
19.82
 229,080 19.82 19.99 19.55 180 32,750 -0.7
15/10/2019
19.82
 192,400 19.69 19.82 19.47 200 29,800 -0.7
14/10/2019
19.69
 426,720 20.30 20.44 19.55 55,570 54,000 0.0
11/10/2019
20.30
 251,800 20.13 20.30 19.64 2,120 54,360 -1.2
10/10/2019
20.13
 157,220 20.13 20.44 19.82 1,810 35,740 -0.8
09/10/2019
20.13
 213,120 19.64 20.13 19.64 1,570 52,000 -1.1
08/10/2019
19.64
 325,880 19.86 19.86 19.42 2,100 1,000 0.0
07/10/2019
19.86
 813,800 20.70 20.79 19.64 35,830 0 0.8
04/10/2019
20.70
 397,580 20.79 20.96 20.35 4,300 12,500 -0.2
03/10/2019
20.79
 441,270 20.79 20.79 20.17 2,480 8,460 -0.1
02/10/2019
20.79
 633,870 20.61 20.83 20.35 36,800 2,500 0.8
01/10/2019
20.61
 978,560 19.91 20.61 19.55 61,910 25,500 0.8
30/09/2019
19.91
 344,520 19.60 19.91 19.42 13,680 21,600 -0.2
27/09/2019
19.60
 757,580 19.20 19.69 19.29 670 3,460 -0.1
26/09/2019
19.20
 1,418,360 18.23 19.29 18.37 1,900 120,000 -2.5
25/09/2019
18.23
 59,160 18.15 18.32 18.10 250 0 0.0
24/09/2019
18.15
 132,690 18.10 18.32 18.10 200 0 0.0
23/09/2019
18.10
 160,690 18.06 18.32 18.06 1,060 0 0.0
20/09/2019
18.06
 210,110 18.23 18.41 18.06 0 0 0
19/09/2019
18.23
 98,480 18.23 18.32 18.10 1,600 8,400 -0.1
18/09/2019
18.23
 167,840 18.50 18.67 18.15 0 0 0
17/09/2019
18.50
 135,070 18.72 18.76 18.37 0 0 0
16/09/2019
18.72
 212,800 18.37 18.85 18.37 2,000 0 0.0
13/09/2019
18.37
 277,440 18.06 18.45 18.06 2,000 0 0.0
12/09/2019
18.06
 117,780 17.88 18.15 17.88 1,240 0 0.0
11/09/2019
17.88
 40,830 17.62 17.92 17.62 0 0 0
10/09/2019
17.62
 103,690 17.97 18.06 17.57 500 0 0.0
09/09/2019
17.97
 82,170 17.97 18.06 17.79 0 9,180 -0.2
06/09/2019
17.97
 89,550 17.62 17.97 17.62 0 1,500 -0.0
05/09/2019
17.62
 102,990 17.62 17.97 17.62 0 0 0
04/09/2019
17.62
 135,180 17.79 17.79 17.35 800 0 0.0
03/09/2019
17.79
 110,910 18.15 18.15 17.79 310 15,300 -0.3
30/08/2019
18.15
 95,590 17.79 18.15 17.79 5,050 0 0.1
29/08/2019
17.79
 190,540 17.79 17.88 17.57 100 4,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |