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)
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
04/04/2019
19.62
 151,440 19.70 19.70 19.58 0 4,820 -0.1
03/04/2019
19.70
 183,830 19.62 19.70 19.46 5,000 0 0.1
02/04/2019
19.62
 148,300 19.74 19.93 19.50 500 0 0.0
01/04/2019
19.74
 182,340 19.42 19.93 19.54 0 1,000 -0.0
29/03/2019
19.42
 96,770 19.30 19.50 19.30 0 4,300 -0.1
28/03/2019
19.30
 97,190 19.07 19.30 18.99 0 0 0
27/03/2019
19.07
 110,710 18.79 19.30 18.83 0 0 0
26/03/2019
18.79
 112,700 18.71 18.91 18.71 0 0 0
25/03/2019
18.71
 216,950 19.23 19.23 18.67 500 0 0.0
22/03/2019
19.23
 279,990 19.38 19.50 18.91 500 1,070 -0.0
21/03/2019
19.38
 320,480 20.17 20.17 19.38 0 0 0
20/03/2019
20.17
 318,250 20.37 20.37 19.89 830 1,000 -0.0
19/03/2019
20.37
 345,620 20.25 20.45 20.21 84,100 200 2.2
18/03/2019
20.25
 360,870 19.86 20.37 19.93 0 1,140 -0.0
15/03/2019
19.86
 243,200 19.50 19.93 19.46 0 0 0
14/03/2019
19.50
 183,160 19.62 19.62 19.38 200 0 0.0
13/03/2019
19.62
 202,750 19.50 19.70 19.50 4,200 25,930 -0.5
12/03/2019
19.50
 176,530 19.46 19.70 19.46 1,310 5,000 -0.1
11/03/2019
19.46
 214,270 19.11 19.46 19.03 0 0 0
08/03/2019
19.11
 544,950 19.78 19.78 19.11 3,100 0 0.1
07/03/2019
19.78
 361,540 19.66 20.01 19.70 0 1,100 -0.0
06/03/2019
19.66
 373,610 19.23 19.70 19.23 0 500 -0.0
05/03/2019
19.23
 546,740 18.59 19.50 18.59 2,640 13,000 -0.3
04/03/2019
18.59
 195,630 18.28 18.67 18.36 0 5,000 -0.1
01/03/2019
18.28
 160,390 18.16 18.44 18.12 0 0 0
28/02/2019
18.16
 377,830 18.52 18.56 18.12 0 12,430 -0.3
27/02/2019
18.52
 447,330 17.85 18.52 17.81 0 50,000 -1.2
26/02/2019
17.85
 294,320 18.00 18.04 17.85 4,700 20,400 -0.4
25/02/2019
18.00
 202,810 17.89 18.12 17.85 1,400 12,000 -0.2
22/02/2019
17.89
 230,960 17.96 18.04 17.81 0 0 0
21/02/2019
17.96
 158,700 17.77 18.16 17.77 0 0 0
20/02/2019
17.77
 363,630 17.96 17.96 17.77 200 0 0.0
19/02/2019
17.96
 429,030 18.20 18.36 17.89 1,000 0 0.0
18/02/2019
18.20
 230,300 17.77 18.28 17.93 0 0 0
15/02/2019
17.77
 508,050 17.81 18.36 17.65 2,000 780 0.0
14/02/2019
17.81
 377,350 17.69 17.93 17.65 5,000 0 0.1
13/02/2019
17.69
 350,340 17.49 17.77 17.45 0 0 0
12/02/2019
17.49
 291,910 17.41 17.81 17.29 9,900 0 0.2
11/02/2019
17.41
 289,930 16.70 17.49 17.02 0 0 0
01/02/2019
16.70
 291,620 16.11 16.78 16.19 2,000 2,000 0.0
31/01/2019
16.11
 268,760 15.76 16.23 15.76 0 18,000 -0.4
30/01/2019
15.76
 360,560 15.76 15.92 15.68 15,000 206,000 -3.8
29/01/2019
15.76
 355,350 15.99 16.11 15.72 0 162,490 -3.3
28/01/2019
15.99
 249,590 15.92 16.11 15.84 2,400 10,100 -0.2
25/01/2019
15.92
 223,310 16.11 16.23 15.92 0 0 0
24/01/2019
16.11
 416,250 16.27 16.27 15.99 5,100 0 0.1
23/01/2019
16.27
 328,730 16.27 16.47 16.11 100 0 0.0
22/01/2019
16.27
 575,550 15.68 16.47 15.60 1,000 0 0.0
21/01/2019
15.68
 405,310 14.81 15.68 15.21 0 0 0
18/01/2019
14.81
 138,310 14.97 14.97 14.81 10,000 0 0.2
17/01/2019
14.97
 116,400 15.21 15.21 14.89 0 0 0
16/01/2019
15.21
 225,190 14.69 15.36 14.69 10,000 0 0.2
15/01/2019
14.69
 145,440 14.54 14.69 14.50 0 18,770 -0.3
14/01/2019
14.54
 128,250 14.81 14.93 14.50 10 0 0.0
11/01/2019
14.81
 219,660 14.73 14.93 14.69 0 0 0
10/01/2019
14.73
 277,970 14.66 14.97 14.58 0 6,040 -0.1
09/01/2019
14.66
 199,920 14.46 14.77 14.46 11,770 800 0.2
08/01/2019
14.46
 92,940 14.66 14.66 14.42 12,000 0 0.2
07/01/2019
14.66
 128,280 14.34 14.81 14.42 0 0 0
04/01/2019
14.34
 187,850 13.99 14.50 13.83 32,430 2,250 0.5
03/01/2019
13.99
 886,160 14.85 14.93 13.83 50,000 18,000 0.6
02/01/2019
14.85
 88,370 15.05 15.44 14.34 0 0 0
28/12/2018
15.05
 94,800 15.36 15.48 15.05 0 920 -0.0
27/12/2018
15.36
 155,070 15.32 15.99 15.29 0 890 -0.0
26/12/2018
15.32
 95,910 15.36 15.76 15.21 0 1,690 -0.0
25/12/2018
15.36
 394,870 15.76 15.76 14.81 1,590 38,000 -0.7
24/12/2018
15.76
 256,200 16.86 17.02 15.76 0 43,290 -0.9
21/12/2018
16.86
 233,510 17.10 17.10 16.55 0 52,300 -1.1
20/12/2018
17.10
 113,620 17.10 17.33 17.10 0 0 0
19/12/2018
17.10
 98,740 17.02 17.29 17.02 0 150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |