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)
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
28/08/2019
17.79
 283,630 18.32 18.32 17.70 100 0 0.0
27/08/2019
18.32
 194,610 18.76 18.85 18.32 2,010 3,900 -0.0
26/08/2019
18.76
 288,380 18.85 18.85 18.41 2,600 0 0.1
23/08/2019
18.85
 167,490 19.07 19.20 18.67 20 11,800 -0.3
22/08/2019
19.07
 213,020 19.11 19.29 18.89 200 0 0.0
21/08/2019
19.11
 617,270 18.50 19.11 18.37 0 1,000 -0.0
20/08/2019
18.50
 309,100 18.59 18.67 18.19 0 0 0
19/08/2019
18.59
 257,940 18.59 18.76 18.37 20 1,500 -0.0
16/08/2019
18.59
 637,120 17.88 18.67 17.75 0 3,200 -0.1
15/08/2019
17.88
 218,280 17.88 17.97 17.44 0 0 0
14/08/2019
17.88
 350,960 17.44 17.97 17.79 0 320 -0.0
13/08/2019
17.44
 243,370 17.00 17.53 16.87 10 0 0.0
12/08/2019
17.00
 82,970 16.87 17.04 16.82 0 0 0
09/08/2019
16.87
 43,530 16.74 17.09 16.87 0 0 0
08/08/2019
16.74
 102,890 16.78 16.78 16.52 0 0 0
07/08/2019
16.78
 159,470 16.82 16.91 16.78 0 13,100 -0.3
06/08/2019
16.82
 209,440 17.00 17.00 16.74 1,000 1,100 -0.0
05/08/2019
17.00
 107,600 17.09 17.09 16.96 0 0 0
02/08/2019
17.09
 72,370 17.00 17.26 16.96 10 0 0.0
01/08/2019
17.00
 102,320 17.26 17.26 16.91 0 0 0
31/07/2019
17.26
 131,540 17.00 17.26 16.87 10,200 0 0.2
30/07/2019
17.00
 111,160 17.35 17.79 16.87 50 0 0.0
29/07/2019
17.35
 103,650 17.48 17.48 17.26 10 100 -0.0
26/07/2019
17.48
 153,270 17.75 17.84 17.44 100 0 0.0
25/07/2019
17.75
 105,270 17.75 17.92 17.62 0 0 0
24/07/2019
17.75
 97,630 17.97 18.06 17.75 200 0 0.0
23/07/2019
17.97
 140,740 17.62 18.06 17.62 0 0 0
22/07/2019
17.62
 415,870 18.01 18.01 17.53 0 4,100 -0.1
19/07/2019
18.01
 311,620 18.41 18.41 17.97 500 0 0.0
18/07/2019
18.41
 218,570 18.37 18.41 17.97 0 0 0
17/07/2019
18.37
 61,840 18.50 18.50 18.23 0 0 0
16/07/2019
18.50
 258,330 18.19 18.50 18.19 0 980 -0.0
15/07/2019
18.19
 235,350 17.92 18.19 17.84 0 1,190 -0.0
12/07/2019
17.92
 197,650 17.92 18.32 17.84 20 5,000 -0.1
11/07/2019
17.92
 140,710 18.19 18.19 17.88 200 0 0.0
10/07/2019
18.19
 385,030 17.44 18.41 17.44 220,000 0 4.5
09/07/2019
17.44
 207,000 17.00 17.48 16.91 200 30 0.0
08/07/2019
17.00
 132,770 17.13 17.13 16.82 2,300 0 0.0
05/07/2019
17.13
 153,230 17.40 17.53 17.09 0 29,500 -0.6
04/07/2019
17.40
 206,360 16.96 17.40 17.04 0 0 0
03/07/2019
16.96
 365,380 16.34 17.09 16.30 1,600 200 0.0
02/07/2019
16.34
 70,730 16.43 16.52 16.34 0 0 0
01/07/2019
16.43
 71,830 16.21 16.47 16.30 90 0 0.0
28/06/2019
16.21
 68,810 16.43 16.47 16.21 0 700 -0.0
27/06/2019
16.43
 48,860 16.56 16.74 16.30 600 0 0.0
26/06/2019
16.56
 202,230 15.94 16.82 15.94 1,300 1,700 -0.0
25/06/2019
15.94
 145,190 16.03 16.12 15.85 54,980 61,920 -0.1
24/06/2019
16.03
 49,430 16.03 16.16 15.94 900 10 0.0
21/06/2019
16.03
 34,160 16.12 16.38 16.03 0 0 0
20/06/2019
16.12
 57,670 15.85 16.12 15.85 0 0 0
19/06/2019
15.85
 85,440 15.90 16.12 15.81 5,200 0 0.1
18/06/2019
15.90
 57,060 15.90 16.03 15.59 0 16,190 -0.3
17/06/2019
15.90
 164,140 16.21 16.34 15.85 0 70,410 -1.3
14/06/2019
16.21
 30,710 16.21 16.21 16.16 0 0 0
13/06/2019
16.21
 46,510 16.12 16.30 16.12 0 0 0
12/06/2019
16.12
 68,030 16.47 16.47 16.12 0 0 0
11/06/2019
16.47
 56,310 16.47 16.56 16.25 10 0 0.0
10/06/2019
16.47
 114,510 16.56 16.74 16.21 0 0 0
07/06/2019
16.56
 54,170 16.38 16.69 16.30 0 0 0
06/06/2019
16.38
 15,070 16.47 16.60 16.21 0 0 0
05/06/2019
16.47
 37,690 16.30 16.74 16.30 0 0 0
04/06/2019
16.30
 57,580 16.03 16.30 16.03 100 0 0.0
03/06/2019
16.03
 187,410 16.74 16.74 16.03 500 14,700 -0.3
31/05/2019
16.74
 59,890 16.82 17.04 16.74 100 7,600 -0.1
30/05/2019
16.82
 28,240 16.82 17.09 16.82 0 4,000 -0.1
29/05/2019
16.82
 181,140 17.00 17.26 16.82 0 0 0
28/05/2019
17.00
 74,860 17.44 17.44 16.91 500 10,010 -0.2
27/05/2019
17.44
 71,470 17.57 17.62 16.91 0 0 0
24/05/2019
17.57
 104,440 17.70 17.70 17.40 0 0 0
23/05/2019
17.70
 47,890 17.70 17.79 17.44 2,940 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |