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)
06/11/2018
18.12
 244,450 18.28 18.52 18.04 0 0 0
05/11/2018
18.28
 181,960 18.52 18.59 18.12 11,630 5,260 0.1
02/11/2018
18.52
 258,590 18.04 18.59 18.12 8,000 11,000 -0.1
01/11/2018
18.04
 254,310 18.12 18.52 17.96 150,100 8,000 3.3
31/10/2018
18.12
 227,840 17.41 18.12 17.73 10,580 33,460 -0.5
30/10/2018
17.41
 192,920 17.33 17.73 17.33 70 1,310 -0.0
29/10/2018
17.33
 259,210 17.81 17.81 17.33 0 0 0
26/10/2018
17.81
 186,010 18.00 18.36 17.69 4,300 200 0.1
25/10/2018
18.00
 460,520 18.40 18.40 17.26 29,220 630 0.6
24/10/2018
18.40
 302,880 18.59 19.11 18.40 5,500 0 0.1
23/10/2018
18.59
 813,250 19.46 19.46 18.44 30,000 30,000 0.0
22/10/2018
19.46
 683,680 20.49 20.49 19.46 34,900 0 0.9
19/10/2018
20.49
 259,620 20.25 20.64 19.89 100 0 0.0
18/10/2018
20.25
 460,720 19.89 20.88 19.86 0 5,620 -0.1
17/10/2018
19.89
 132,520 19.78 20.17 19.89 0 6,000 -0.2
16/10/2018
19.78
 176,930 19.58 19.93 19.62 100 2,000 -0.0
15/10/2018
19.58
 191,910 19.93 19.93 19.54 200 840 -0.0
12/10/2018
19.93
 263,840 19.54 20.09 19.07 4,700 0 0.1
11/10/2018
19.54
 869,720 20.96 20.96 19.54 37,500 10,000 0.7
10/10/2018
20.96
 220,540 21.04 21.19 20.92 0 0 0
09/10/2018
21.04
 182,080 20.88 21.23 20.92 1,000 3,170 -0.1
08/10/2018
20.88
 597,420 21.19 21.59 20.72 64,290 10,000 1.4
05/10/2018
21.19
 681,690 21.90 21.90 21.12 500 15,500 -0.4
04/10/2018
21.90
 433,800 21.90 22.22 21.79 11,300 81,450 -2.0
03/10/2018
21.90
 492,470 22.02 22.30 21.79 1,000 104,000 -2.9
02/10/2018
22.02
 561,450 22.06 22.06 21.71 205,000 60,530 4.0
01/10/2018
22.06
 462,430 22.53 22.73 21.90 0 0 0
28/09/2018
22.53
 841,470 21.90 22.77 22.14 0 8,470 -0.2
27/09/2018
21.90
 544,480 21.67 22.18 21.59 0 6,800 -0.2
26/09/2018
21.67
 697,080 21.67 22.26 21.55 0 0 0
25/09/2018
21.67
 436,080 21.27 21.71 21.12 2,500 0 0.1
24/09/2018
21.27
 373,480 21.67 21.94 21.12 0 0 0
21/09/2018
21.67
 818,970 21.43 21.90 21.27 19,500 30,000 -0.3
20/09/2018
21.43
 638,090 21.31 21.47 21.12 10,000 0 0.3
19/09/2018
21.31
 1,267,860 20.88 21.47 20.96 144,000 124,120 0.5
18/09/2018
20.88
 934,420 19.93 20.96 19.86 172,210 14,510 4.1
17/09/2018
19.93
 541,340 19.30 20.09 19.30 0 20,660 -0.5
14/09/2018
19.30
 223,500 19.19 19.54 19.19 2,100 0 0.1
13/09/2018
19.19
 151,250 19.07 19.38 19.07 0 8,000 -0.2
12/09/2018
19.07
 228,080 19.23 19.42 18.99 6,000 0 0.1
11/09/2018
19.23
 217,900 18.99 19.30 18.91 5,000 0 0.1
10/09/2018
18.99
 263,840 19.46 19.70 18.99 100 0 0.0
07/09/2018
19.46
 213,390 19.15 19.46 19.15 16,800 0 0.4
06/09/2018
19.15
 318,940 19.54 19.70 19.15 0 2,000 -0.0
05/09/2018
19.54
 501,780 19.78 19.89 19.15 7,950 700 0.2
04/09/2018
19.78
 404,200 20.72 20.72 19.70 10,500 0 0.3
31/08/2018
20.72
 225,670 21.12 21.27 20.72 0 11,900 -0.3
30/08/2018
21.12
 250,550 20.80 21.19 20.64 25,300 5,000 0.5
29/08/2018
20.80
 217,150 20.88 20.96 20.64 0 0 0
28/08/2018
20.88
 541,780 20.88 21.12 20.76 0 7,110 -0.2
27/08/2018
20.88
 755,650 20.37 21.04 20.41 15,000 3,900 0.3
24/08/2018
20.37
 251,020 20.49 20.56 20.25 31,530 0 0.8
23/08/2018
20.49
 357,910 20.17 20.80 20.17 26,800 5,000 0.6
22/08/2018
20.17
 336,410 19.89 20.49 19.86 0 0 0
21/08/2018
19.89
 165,220 19.42 19.97 19.38 0 0 0
20/08/2018
19.42
 189,180 19.42 19.62 19.30 180 0 0.0
17/08/2018
19.42
 119,460 19.42 19.62 19.42 0 0 0
16/08/2018
19.42
 214,370 19.66 19.70 19.42 5,010 0 0.1
15/08/2018
19.66
 231,390 19.62 19.86 19.54 190 2,000 -0.0
14/08/2018
19.62
 218,580 19.86 19.93 19.62 100 0 0.0
13/08/2018
19.86
 242,000 19.86 20.01 19.62 0 3,000 -0.1
10/08/2018
19.86
 164,540 19.78 20.09 19.62 5,000 5,000 0.0
09/08/2018
19.78
 391,540 20.17 20.25 19.70 5,000 0 0.1
08/08/2018
20.17
 177,510 20.41 20.41 20.17 0 0 0
07/08/2018
20.41
 199,390 20.33 20.41 20.17 13,110 0 0.3
06/08/2018
20.33
 772,750 19.58 20.41 19.46 5,000 1,300 0.1
03/08/2018
19.58
 345,750 19.82 20.09 19.58 0 0 0
02/08/2018
19.82
 269,450 20.01 20.17 19.54 0 2,000 -0.0
01/08/2018
20.01
 332,100 20.25 20.41 20.01 0 0 0
31/07/2018
20.25
 499,730 20.56 20.80 20.25 0 18,500 -0.5
30/07/2018
20.56
 488,840 20.96 21.12 20.41 0 0 0
27/07/2018
20.96
 1,086,600 19.70 21.04 19.78 2,000 0 0.1
26/07/2018
19.70
 815,510 18.99 19.70 18.91 5,000 420 0.1
25/07/2018
18.99
 455,570 18.91 19.23 18.75 0 0 0
24/07/2018
18.91
 774,140 18.91 18.95 18.32 0 0 0
23/07/2018
18.91
 2,072,450 19.38 19.46 18.04 245,640 360 5.6
20/07/2018
19.38
 1,344,020 20.80 20.80 19.38 3,800 3,000 0.0
19/07/2018
20.80
 1,089,570 20.37 21.55 20.37 120 370 -0.0
18/07/2018
20.37
 983,980 19.07 20.37 18.99 16,180 0 0.4
17/07/2018
19.07
 404,350 18.52 19.07 18.20 20,220 51,780 -0.7
16/07/2018
18.52
 425,040 18.52 18.99 18.28 111,800 101,500 0.2
13/07/2018
18.52
 353,310 18.04 18.71 18.04 15,900 1,430 0.3
12/07/2018
18.04
 345,800 17.81 18.52 17.26 21,010 0 0.5
11/07/2018
17.81
 597,920 19.11 19.11 17.81 155,400 150,000 0.1
10/07/2018
19.11
 414,040 19.46 19.58 18.83 174,900 0 4.3
09/07/2018
19.46
 576,680 18.52 19.66 18.91 218,150 1,000 5.3
06/07/2018
18.52
 802,150 17.96 18.83 16.78 8,500 20,000 -0.3
05/07/2018
17.96
 735,640 19.30 19.30 17.96 18,000 45,150 -0.6
04/07/2018
19.30
 304,770 19.03 19.42 18.67 11,200 21,000 -0.2
03/07/2018
19.03
 1,060,430 20.45 20.56 19.03 39,500 14,220 0.6
02/07/2018
20.45
 770,580 21.98 21.98 20.45 75,900 6,780 1.8
29/06/2018
21.98
 377,150 22.22 22.85 21.90 58,640 0 1.7
28/06/2018
22.22
 229,670 23.09 23.09 22.22 60 0 0.0
27/06/2018
23.09
 132,790 23.32 23.56 23.05 0 0 0
26/06/2018
23.32
 118,770 23.48 23.56 23.16 0 0 0
25/06/2018
23.48
 203,500 23.32 24.03 23.48 2,170 0 0.1
22/06/2018
23.32
 178,160 23.24 23.44 23.01 220 3,000 -0.1
21/06/2018
23.24
 158,540 23.80 23.95 23.24 54,700 0 1.6
20/06/2018
23.80
 252,050 23.24 23.80 23.24 25,030 0 0.7
19/06/2018
23.24
 804,660 24.74 24.74 23.05 70,400 40,200 0.9

Chính sách bảo mật | Điều khoản sử dụng |