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)
15/01/2018
32.33
 699,220 32.10 32.45 31.74 0 1,580 -0.1
12/01/2018
32.10
 1,032,690 32.51 32.80 32.10 5,200 15,600 -0.6
11/01/2018
32.51
 622,720 33.09 33.09 32.45 11,370 600 0.6
10/01/2018
33.09
 950,270 33.33 33.74 32.92 4,410 380 0.2
09/01/2018
33.33
 1,861,570 32.27 33.33 32.21 42,930 200 2.4
08/01/2018
32.27
 871,440 31.74 32.56 31.63 10,000 500 0.5
05/01/2018
31.74
 644,180 31.51 32.04 31.39 1,000 370 0.0
04/01/2018
31.51
 658,410 31.74 31.86 31.45 300 1,130 -0.0
03/01/2018
31.74
 454,700 31.92 32.45 31.68 14,800 4,900 0.5
02/01/2018
31.92
 382,940 31.57 32.04 31.45 5,330 150 0.3
29/12/2017
31.57
 399,270 31.16 31.63 31.04 200 1,000 -0.0
28/12/2017
31.16
 556,190 31.33 31.57 31.10 2,850 0 0.2
27/12/2017
31.33
 671,880 31.92 32.10 31.33 2,730 670 0.1
26/12/2017
31.92
 268,990 32.15 32.27 31.92 700 17,110 -0.9
25/12/2017
32.15
 369,420 31.92 32.51 31.92 8,800 5,500 0.2
22/12/2017
31.92
 338,470 32.10 32.27 31.86 200 1,000 -0.0
21/12/2017
32.10
 874,420 32.15 32.80 31.98 0 1,000 -0.1
20/12/2017
32.15
 485,230 31.98 32.15 31.68 400 0 0.0
19/12/2017
31.98
 510,580 32.15 32.39 31.74 520 10,000 -0.5
18/12/2017
32.15
 610,500 31.68 32.21 31.68 450 6,200 -0.3
15/12/2017
31.68
 498,920 31.63 31.80 31.45 10,390 0 0.6
14/12/2017
31.63
 497,060 30.80 31.63 30.86 6,950 0 0.4
13/12/2017
30.80
 337,640 31.10 31.10 30.51 0 0 0
12/12/2017
31.10
 1,692,870 31.16 31.57 29.51 4,800 0 0.3
11/12/2017
31.16
 694,910 32.10 32.27 31.16 7,820 26,200 -1.0
08/12/2017
32.10
 700,600 32.74 32.86 32.10 7,180 20 0.4
07/12/2017
32.74
 961,540 31.98 33.09 31.98 150,220 2,000 8.2
06/12/2017
31.98
 881,710 32.39 32.39 31.10 100,790 14,200 4.7
05/12/2017
32.39
 3,109,160 30.80 32.74 30.75 380 0 0.0
04/12/2017
30.80
 516,920 30.39 30.92 30.45 0 25,540 -1.3
01/12/2017
30.39
 635,140 30.39 30.80 30.10 450 0 0.0
30/11/2017
30.39
 792,790 30.80 31.04 30.28 1,300 1,000 0.0
29/11/2017
30.80
 296,460 30.86 31.10 30.69 0 0 0
28/11/2017
30.86
 573,080 30.69 31.39 30.63 1,000 0 0.1
27/11/2017
30.69
 656,270 30.86 30.86 30.57 2,010 23,350 -1.1
24/11/2017
30.86
 690,690 30.33 31.04 30.28 440 5,000 -0.2
23/11/2017
30.33
 555,610 30.22 30.57 30.22 4,010 0 0.2
22/11/2017
30.22
 821,480 29.92 30.22 29.69 500 410 0.0
21/11/2017
29.92
 1,309,980 30.39 30.80 29.81 3,130 6,000 -0.1
20/11/2017
30.39
 639,900 30.92 31.10 30.22 100 5,000 -0.3
17/11/2017
30.92
 1,417,670 31.10 31.74 30.86 22,780 41,230 -1.0
16/11/2017
31.10
 533,850 31.33 31.51 31.04 0 2,000 -0.1
15/11/2017
31.33
 978,010 31.33 31.57 30.80 2,400 2,800 -0.0
14/11/2017
31.33
 1,696,370 30.45 31.51 30.28 6,500 7,000 -0.0
13/11/2017
30.45
 632,970 30.10 30.63 29.92 16,800 8,600 0.4
10/11/2017
30.10
 538,400 30.16 30.63 29.87 580 126,410 -6.5
09/11/2017
30.16
 686,230 29.69 30.39 29.57 0 12,000 -0.6
08/11/2017
29.69
 263,480 29.75 30.16 29.51 70 2,160 -0.1
07/11/2017
29.75
 306,020 30.10 30.22 29.69 3,100 0 0.2
06/11/2017
30.10
 241,940 29.22 30.10 29.22 11,000 0 0.6
03/11/2017
29.22
 355,460 28.81 29.28 28.81 0 400 -0.0
02/11/2017
28.81
 947,350 29.63 29.81 28.81 36,300 0 1.8
01/11/2017
29.63
 311,750 29.69 29.92 29.63 13,600 0 0.7
31/10/2017
29.69
 421,450 29.45 30.10 29.34 4,180 200 0.2
30/10/2017
29.45
 531,580 30.39 30.69 29.45 11,500 15,680 -0.2
27/10/2017
30.39
 603,300 29.63 30.57 29.63 0 38,450 -2.0
26/10/2017
29.63
 466,780 29.81 30.10 29.40 580 0 0.0
25/10/2017
29.81
 386,620 29.22 30.10 29.45 9,000 980 0.4
24/10/2017
29.22
 429,390 28.52 29.45 28.28 14,390 0 0.7
23/10/2017
28.52
 986,750 29.51 29.75 28.40 100 88,500 -4.5
20/10/2017
29.51
 460,830 29.92 30.10 29.45 6,210 30,500 -1.2
19/10/2017
29.92
 384,580 29.98 30.33 29.92 0 106,830 -5.5
18/10/2017
29.98
 768,510 30.28 30.69 29.98 0 110,410 -5.7
17/10/2017
30.28
 950,700 30.98 31.16 30.22 2,220 109,200 -5.6
16/10/2017
30.98
 471,380 31.10 31.33 30.92 1,630 0 0.1
13/10/2017
31.10
 310,350 31.04 31.45 30.80 2,210 1,000 0.1
12/10/2017
31.04
 267,900 30.98 31.27 30.92 100 500 -0.0
11/10/2017
30.98
 846,820 31.33 31.86 30.92 69,360 1,000 3.7
10/10/2017
31.33
 1,070,470 30.98 31.86 31.10 85,030 0 4.5
09/10/2017
30.98
 1,244,300 29.87 31.04 30.10 32,000 13,100 1.0
06/10/2017
29.87
 304,890 29.87 30.10 29.69 2,300 3,000 -0.0
05/10/2017
29.87
 993,280 30.16 30.45 29.69 8,000 65,420 -3.0
04/10/2017
30.16
 0 30.16 30.16 30.16 0 0 0
03/10/2017
30.16
 0 30.16 30.16 30.16 0 0 0
02/10/2017
30.16
 0 30.16 30.16 30.16 0 0 0
29/09/2017
30.16
 0 29.87 30.16 29.87 0 0 0
28/09/2017
29.87
 1,060,365 30.16 30.39 29.75 3,800 300 0.2
27/09/2017
30.16
 490,740 30.51 30.98 30.16 23,800 4,600 1.0
26/09/2017
30.51
 545,420 30.22 31.04 30.04 20,000 0 1.0
25/09/2017
30.22
 372,579 30.28 30.33 30.04 12,700 1,800 0.6
22/09/2017
30.28
 498,469 29.81 30.39 29.87 3,300 400 0.1
21/09/2017
29.81
 577,476 29.04 29.81 29.04 40,900 100 2.0
20/09/2017
29.04
 573,991 28.81 29.22 28.81 52,200 3,000 2.4
19/09/2017
28.81
 859,338 29.34 29.40 28.69 8,600 500 0.4
18/09/2017
29.34
 452,230 28.81 29.57 28.63 14,200 4,400 0.5
15/09/2017
28.81
 517,484 28.40 28.87 28.34 24,600 0 1.2
14/09/2017
28.40
 1,427,759 27.28 28.57 27.34 11,210 7,400 0.2
13/09/2017
27.28
 243,410 27.52 27.58 27.05 9,000 0 0.4
12/09/2017
27.52
 268,304 26.64 27.52 26.46 8,500 0 0.4
11/09/2017
26.64
 520,021 26.93 26.93 26.52 0 200 -0.0
08/09/2017
26.93
 535,391 27.17 27.17 26.81 0 500 -0.0
07/09/2017
27.17
 353,760 27.23 27.52 27.17 9,500 0 0.4
06/09/2017
27.23
 414,133 27.40 27.40 27.17 0 1,500 -0.1
05/09/2017
27.40
 284,550 27.52 27.69 27.34 5,000 0 0.2
01/09/2017
27.52
 338,020 27.40 27.64 27.28 3,500 700 0.1
31/08/2017
27.40
 464,250 27.28 27.64 27.28 14,800 0 0.7
30/08/2017
27.28
 1,197,470 27.52 27.93 25.00 2,300 67,000 -3.0
29/08/2017
27.52
 1,029,163 27.05 27.87 26.87 700 0 0.0
28/08/2017
27.05
 379,520 26.99 27.34 26.93 0 1,000 -0.0
25/08/2017
26.99
 1,223,372 26.23 27.23 26.23 16,700 500 0.7

Chính sách bảo mật | Điều khoản sử dụng |