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)
24/08/2017
26.23
 285,106 26.40 26.46 26.23 1,800 0 0.1
23/08/2017
26.40
 179,770 26.23 26.46 26.05 0 500 -0.0
22/08/2017
26.23
 332,874 26.46 26.64 26.11 1,200 0 0.1
21/08/2017
26.46
 520,424 26.34 26.81 26.29 0 1,700 -0.1
18/08/2017
26.34
 357,080 26.64 26.64 26.11 0 0 0
17/08/2017
26.64
 578,037 26.64 26.99 26.34 0 0 0
16/08/2017
26.64
 744,975 26.05 26.70 25.88 0 0 0
15/08/2017
26.05
 600,344 25.76 26.11 25.70 500 0 0.0
14/08/2017
25.76
 194,713 25.29 25.76 25.29 600 0 0.0
11/08/2017
25.29
 498,644 25.58 25.58 25.11 0 6,400 -0.3
10/08/2017
25.58
 188,215 25.58 25.82 25.23 0 4,200 -0.2
09/08/2017
25.58
 608,791 26.11 26.11 25.23 0 11,500 -0.5
08/08/2017
26.11
 383,533 26.29 26.58 25.99 0 0 0
07/08/2017
26.29
 308,779 26.23 26.29 25.93 1,700 0 0.1
04/08/2017
26.23
 440,550 26.17 26.76 26.23 2,900 1,000 0.1
03/08/2017
26.17
 706,006 25.35 26.17 25.35 0 1,000 -0.0
02/08/2017
25.35
 381,799 25.05 25.35 24.82 1,300 0 0.1
01/08/2017
25.05
 343,347 25.23 25.46 25.00 0 9,400 -0.4
31/07/2017
25.23
 323,076 25.64 25.64 24.76 0 5,000 -0.2
28/07/2017
25.64
 298,750 25.64 25.82 25.52 0 0 0
27/07/2017
25.64
 424,690 26.11 26.23 25.52 7,000 0 0.3
26/07/2017
26.11
 453,726 25.52 26.11 25.29 25,300 0 1.1
25/07/2017
25.52
 434,060 24.64 25.52 24.53 3,700 0 0.2
24/07/2017
24.64
 676,030 25.46 25.82 24.64 13,000 0 0.6
21/07/2017
25.46
 969,368 25.70 26.40 25.41 15,600 3,000 0.6
20/07/2017
25.70
 1,554,494 26.87 26.87 25.41 400 26,500 -1.1
19/07/2017
26.87
 360,830 27.17 27.58 26.87 200 46,900 -2.2
18/07/2017
27.17
 449,730 26.93 27.17 26.58 500 0 0.0
17/07/2017
26.93
 681,612 27.46 27.46 26.87 2,500 0 0.1
14/07/2017
27.46
 698,885 27.75 28.05 27.40 8,300 0 0.4
13/07/2017
27.75
 925,832 27.23 27.93 27.05 1,500 80 0.1
12/07/2017
27.23
 425,650 26.87 27.34 26.87 13,100 0 0.6
11/07/2017
26.87
 655,982 26.87 26.99 26.29 0 0 0
10/07/2017
26.87
 710,072 27.52 27.75 26.58 0 0 0
07/07/2017
27.52
 661,473 27.69 28.28 27.52 0 0 0
06/07/2017
27.69
 415,795 27.40 27.75 27.40 500 0 0.0
05/07/2017
27.40
 417,738 27.52 27.58 27.28 200 27,840 -1.3
04/07/2017
27.52
 787,419 27.69 27.93 27.23 0 0 0
03/07/2017
27.69
 425,399 27.34 27.81 27.17 1,400 1,000 0.0
30/06/2017
27.34
 451,441 27.40 27.87 27.11 0 4,800 -0.2
29/06/2017
27.40
 1,123,914 26.40 27.46 26.11 200 0 0.0
28/06/2017
26.40
 350,540 26.76 26.81 26.17 3,900 0 0.2
27/06/2017
26.76
 495,455 26.70 27.28 26.58 0 6,400 -0.3
26/06/2017
26.70
 489,866 26.58 26.99 26.52 2,100 0 0.1
23/06/2017
26.58
 580,550 26.87 27.34 26.58 24,100 10,000 0.6
22/06/2017
26.87
 863,403 26.05 26.93 25.70 1,000 37,000 -1.6
21/06/2017
26.05
 617,250 25.46 26.05 25.17 1,000 11,000 -0.4
20/06/2017
25.46
 323,720 25.64 25.99 25.35 500 13,200 -0.6
19/06/2017
25.64
 475,383 25.11 25.82 25.17 0 30,300 -1.3
16/06/2017
25.11
 389,293 25.00 25.52 25.00 0 0 0
15/06/2017
25.00
 406,050 24.47 25.23 24.47 100 0 0.0
14/06/2017
24.47
 236,750 24.64 24.76 24.47 0 0 0
13/06/2017
24.64
 182,614 24.35 24.82 24.23 0 0 0
12/06/2017
24.35
 409,657 24.35 24.88 24.23 11,600 0 0.5
09/06/2017
24.35
 1,326,194 25.70 25.70 24.35 4,500 19,000 -0.6
08/06/2017
25.70
 372,190 25.88 26.34 25.64 0 0 0
07/06/2017
25.88
 328,870 25.70 26.05 25.41 0 0 0
06/06/2017
25.70
 645,624 25.93 26.29 25.52 5,500 0 0.2
05/06/2017
25.93
 533,360 25.52 26.40 25.52 0 200 -0.0
02/06/2017
25.52
 373,555 25.00 25.52 24.76 0 5,800 -0.2
01/06/2017
25.00
 302,440 25.17 25.52 24.94 10,000 0 0.4
31/05/2017
25.17
 635,290 24.53 25.52 24.41 100,100 46,100 2.3
30/05/2017
24.53
 829,855 25.70 26.40 24.53 1,400 0 0.1
29/05/2017
25.70
 819,448 25.35 26.70 25.35 1,400 7,000 -0.3
26/05/2017
25.35
 1,564,610 23.06 25.35 23.29 52,200 0 2.2
25/05/2017
23.06
 643,670 22.41 23.24 22.36 0 0 0
24/05/2017
22.41
 343,980 22.59 22.77 22.30 200 200 0
23/05/2017
22.59
 291,800 22.47 22.82 22.36 0 5,000 -0.2
22/05/2017
22.47
 352,250 22.65 22.77 22.36 100 30,000 -1.1
19/05/2017
22.65
 401,630 22.30 22.88 22.06 700 10 0.0
18/05/2017
22.30
 451,900 22.94 23.06 22.24 1,000 5,000 -0.2
17/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
17/05/2017
22.94
 708,750 22.17 24.35 22.65 0 16,500 -0.6
16/05/2017
22.17
 656,390 22.71 22.91 22.01 200 0 0.0
15/05/2017
22.71
 753,514 21.68 22.83 21.72 700 3,000 -0.1
12/05/2017
21.68
 233,740 21.59 21.88 21.55 0 0 0
11/05/2017
21.59
 272,740 21.59 21.72 21.43 2,100 0 0.1
10/05/2017
21.59
 386,043 21.76 21.97 21.55 2,000 0 0.1
09/05/2017
21.76
 429,400 21.97 22.05 21.72 2,410 0 0.1
08/05/2017
21.97
 331,080 21.68 22.09 21.55 11,200 2,000 0.5
05/05/2017
21.68
 241,388 21.27 21.80 21.27 0 0 0
04/05/2017
21.27
 313,930 20.48 21.31 18.47 0 4,000 -0.2
03/05/2017
20.48
 266,560 20.69 20.73 20.36 300 1,000 -0.0
28/04/2017
20.69
 352,315 20.90 20.90 20.53 2,000 96,500 -4.8
27/04/2017
20.90
 349,280 20.44 20.98 20.40 1,300 0 0.1
26/04/2017
20.44
 581,690 19.74 20.53 19.62 4,000 59,000 -2.7
25/04/2017
19.74
 248,982 19.83 19.91 19.58 0 27,500 -1.3
24/04/2017
19.83
 215,260 20.24 20.48 19.83 300 0 0.0
21/04/2017
20.24
 643,080 19.66 20.24 19.13 10,000 2,500 0.4
20/04/2017
19.66
 250,640 20.11 20.16 19.66 0 0 0
19/04/2017
20.11
 209,900 20.28 20.57 20.03 2,100 0 0.1
18/04/2017
20.28
 337,560 19.95 20.48 18.51 6,000 0 0.3
17/04/2017
19.95
 1,358,297 22.09 22.09 19.95 12,800 2,000 0.6
14/04/2017
22.09
 342,020 22.58 22.58 21.76 0 0 0
13/04/2017
22.58
 190,510 22.83 22.87 22.46 0 0 0
12/04/2017
22.83
 392,330 22.75 23.16 22.62 2,000 0 0.1
11/04/2017
22.75
 322,910 22.42 22.87 22.25 0 0 0
10/04/2017
22.42
 177,200 22.17 22.58 22.13 0 0 0
07/04/2017
22.17
 320,365 22.75 22.83 22.09 2,300 0 0.1
05/04/2017
22.75
 479,155 23.03 23.24 22.54 133,000 0 7.4
04/04/2017
23.03
 322,965 22.75 23.24 22.66 4,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |