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)
06/03/2020
16.78
 233,030 16.74 16.82 16.60 0 11,400 -0.2
05/03/2020
16.74
 303,670 16.91 17.00 16.74 102,000 5,150 1.8
04/03/2020
16.91
 447,380 16.69 17.09 16.69 197,470 161,460 0.7
03/03/2020
16.69
 732,980 16.69 16.96 16.65 359,550 262,800 1.8
02/03/2020
16.69
 569,060 16.74 16.82 16.65 408,900 226,860 3.5
28/02/2020
16.74
 255,170 17.13 17.13 16.74 81,640 15,350 1.3
27/02/2020
17.13
 69,150 17.13 17.31 17.04 0 10,640 -0.2
26/02/2020
17.13
 78,080 17.18 17.22 17.04 20,660 11,140 0.2
25/02/2020
17.18
 161,570 17.18 17.22 16.96 0 2,170 -0.0
24/02/2020
17.18
 229,290 17.79 17.79 17.13 8,150 8,640 -0.0
21/02/2020
17.79
 168,790 18.10 18.10 17.70 1,440 0 0.0
20/02/2020
18.10
 166,600 17.79 18.28 17.84 12,800 0 0.3
19/02/2020
17.79
 136,250 17.79 17.88 17.70 4,090 80 0.1
18/02/2020
17.79
 36,850 17.70 17.92 17.70 1,160 0 0.0
17/02/2020
17.70
 290,800 17.97 17.97 17.66 1,390 1,140 0.0
14/02/2020
17.97
 372,040 17.97 18.15 17.79 5,440 2,000 0.1
13/02/2020
17.97
 24,570 18.15 18.15 17.97 3,470 0 0.1
12/02/2020
18.15
 155,520 17.92 18.19 17.84 24,430 4,690 0.4
11/02/2020
17.92
 97,720 17.92 18.06 17.79 3,850 0 0.1
10/02/2020
17.92
 42,630 17.92 17.97 17.62 13,360 0 0.3
07/02/2020
17.92
 125,020 17.53 17.97 17.40 6,040 0 0.1
06/02/2020
17.53
 161,670 17.40 17.66 17.26 40,900 0 0.8
05/02/2020
17.40
 57,460 17.26 17.44 17.18 0 200 -0.0
04/02/2020
17.26
 92,980 17.26 17.35 16.91 0 10,900 -0.2
03/02/2020
17.26
 240,640 17.35 17.44 16.30 61,200 11,000 0.9
31/01/2020
17.35
 272,100 17.97 18.06 17.35 130 4,530 -0.1
30/01/2020
17.97
 167,790 18.67 18.67 17.92 22,000 17,440 0.1
22/01/2020
18.67
 72,920 18.67 18.76 18.59 1,530 1,430 0.0
21/01/2020
18.67
 62,620 18.67 18.76 18.54 3,560 0 0.1
20/01/2020
18.67
 175,010 18.19 18.72 18.32 2,610 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |