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)
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
22/05/2019
17.70
 79,390 17.88 17.97 17.53 20 0 0.0
21/05/2019
17.88
 178,300 17.57 18.06 17.35 0 0 0
20/05/2019
17.57
 249,640 17.97 17.97 17.35 1,000 2,500 -0.0
17/05/2019
17.97
 79,850 18.19 18.23 17.92 1,500 0 0.0
16/05/2019
18.19
 117,290 18.32 18.45 18.19 0 34,520 -0.7
15/05/2019
18.32
 131,770 18.41 18.45 18.19 1,500 910 0.0
14/05/2019
18.41
 82,790 18.50 18.59 18.32 0 30 -0.0
13/05/2019: Cổ tức tiền mặt tỉ lệ: 25%
13/05/2019
18.50
 208,570 18.67 19.11 18.19 0 13,880 -0.3
10/05/2019
18.67
 304,510 18.83 18.91 18.59 1,300 0 0.0
09/05/2019
18.83
 123,720 18.91 18.91 18.79 200 52,600 -1.3
08/05/2019
18.91
 130,070 18.91 18.91 18.75 5,000 500 0.1
07/05/2019
18.91
 81,620 18.87 18.99 18.83 12,000 0 0.3
06/05/2019
18.87
 247,100 18.91 18.91 18.44 0 0 0
03/05/2019
18.91
 245,890 18.48 19.11 18.67 800 0 0.0
02/05/2019
18.48
 118,470 18.16 18.52 18.16 0 15,000 -0.3
26/04/2019
18.16
 51,860 18.04 18.20 18.04 0 0 0
25/04/2019
18.04
 176,720 18.12 18.12 17.81 0 130 -0.0
24/04/2019
18.12
 209,760 17.53 18.12 17.65 56,100 3,480 1.2
23/04/2019
17.53
 142,640 17.29 17.65 17.14 1,000 0 0.0
22/04/2019
17.29
 697,480 18.59 18.59 17.29 10 13,020 -0.3
19/04/2019
18.59
 73,280 18.56 18.91 18.56 8,800 7,000 0.0
18/04/2019
18.56
 122,230 18.83 18.87 18.44 500 0 0.0
17/04/2019
18.83
 111,340 18.95 19.23 18.83 0 0 0
16/04/2019
18.95
 108,810 18.95 19.15 18.67 0 5,000 -0.1
12/04/2019
18.95
 141,130 18.99 19.07 18.91 500 1,180 -0.0
11/04/2019
18.99
 118,730 18.99 19.34 18.99 4,400 3,000 0.0
10/04/2019
18.99
 259,130 19.62 19.62 18.99 1,500 2,000 -0.0
09/04/2019
19.62
 60,170 19.62 19.78 19.54 0 0 0
08/04/2019
19.62
 168,220 19.66 19.74 19.54 690 2,000 -0.0
05/04/2019
19.66
 115,850 19.62 19.93 19.46 0 4,170 -0.1

Chính sách bảo mật | Điều khoản sử dụng |