CTCP CMC (cvt)

26.10
-1.15
(-4.22%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |