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)
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
03/04/2017
22.75
 167,240 23.08 23.12 22.75 0 100 -0.0
31/03/2017
23.08
 211,521 23.36 23.45 22.91 700 0 0.0
30/03/2017
23.36
 530,796 22.83 23.53 22.83 900 1,000 -0.0
29/03/2017
22.83
 177,010 22.91 23.08 22.75 8,100 0 0.5
28/03/2017
22.91
 224,827 22.75 23.16 22.58 0 0 0
27/03/2017
22.75
 182,807 22.66 22.99 22.34 900 0 0.0
24/03/2017
22.66
 322,120 22.62 23.45 22.58 6,900 3,000 0.2
23/03/2017
22.62
 358,957 22.05 22.62 21.59 3,600 0 0.2
22/03/2017
22.05
 325,253 22.17 22.54 21.97 1,000 0 0.1
21/03/2017
22.17
 632,515 22.62 22.62 21.80 7,000 700 0.3
20/03/2017
22.62
 640,534 23.45 23.45 22.62 3,810 0 0.2
17/03/2017
23.45
 913,708 23.53 23.73 22.79 8,000 11,000 -0.2
16/03/2017
23.53
 574,380 23.57 24.02 23.49 1,800 11,000 -0.5
15/03/2017
23.57
 524,380 23.49 24.10 23.49 1,200 3,000 -0.1
14/03/2017
23.49
 776,580 23.73 23.98 23.40 1,500 0 0.1
13/03/2017
23.73
 399,892 23.82 24.10 23.28 2,000 0 0.1
10/03/2017
23.82
 372,110 23.82 24.35 23.45 35,700 4,000 1.8
09/03/2017
23.82
 742,450 22.66 23.86 22.66 8,500 0 0.5
08/03/2017
22.66
 1,634,919 24.19 24.89 22.66 10,000 0 0.6
07/03/2017
24.19
 487,989 23.57 24.19 23.28 5,000 3,200 0.1
06/03/2017
23.57
 529,135 23.03 23.82 23.03 2,400 5,000 -0.2
03/03/2017
23.03
 950,248 22.13 23.32 21.80 2,000 0 0.1
02/03/2017
22.13
 580,080 22.25 22.79 22.01 6,000 0 0.3
01/03/2017
22.25
 744,530 21.64 22.25 21.31 0 11,000 -0.6
28/02/2017
21.64
 639,943 22.58 22.79 21.64 3,700 0 0.2
27/02/2017
22.58
 591,030 21.39 22.58 21.35 12,300 1,200 0.6
24/02/2017
21.39
 798,170 20.81 22.21 20.81 6,000 0 0.3
23/02/2017
20.81
 501,334 21.27 21.55 20.36 5,000 200 0.3
22/02/2017
21.27
 508,860 21.14 21.55 20.69 6,200 0 0.3
21/02/2017
21.14
 447,488 21.22 21.27 20.90 500 13,500 -0.7
20/02/2017
21.22
 530,830 21.02 21.76 20.57 0 9,700 -0.5
17/02/2017
21.02
 925,200 19.13 21.02 19.09 2,000 0 0.1
16/02/2017
19.13
 1,053,227 19.37 19.83 19.09 7,300 500 0.3
15/02/2017
19.37
 274,480 19.29 19.66 19.17 5,000 30,300 -1.2
14/02/2017
19.29
 537,700 19.70 19.74 19.21 5,300 58,600 -2.5
13/02/2017
19.70
 561,943 19.41 19.95 19.17 0 5,900 -0.3
10/02/2017
19.41
 473,700 18.88 19.50 18.92 1,500 0 0.1
09/02/2017
18.88
 717,010 18.30 18.88 18.26 1,500 500 0.0
08/02/2017
18.30
 906,492 18.55 18.55 17.98 900 0 0.0
07/02/2017
18.55
 487,145 18.63 18.84 18.55 11,700 0 0.5
06/02/2017
18.63
 439,810 18.59 19.00 18.63 11,900 0 0.5
03/02/2017
18.59
 564,398 19.13 19.25 18.51 10,030 0 0.5
02/02/2017
19.13
 349,100 18.35 19.13 18.39 2,000 15,000 -0.6
25/01/2017
18.35
 284,100 17.89 18.35 17.89 17,200 0 0.8
24/01/2017
17.89
 369,930 17.48 18.02 17.48 23,600 0 1.0
23/01/2017
17.48
 666,740 17.03 18.51 17.11 5,000 5,000 -0.0
20/01/2017
17.03
 546,580 15.51 17.03 15.63 0 1,500 -0.1
19/01/2017
15.51
 58,510 15.80 15.84 15.51 0 0 0
18/01/2017
15.80
 85,200 15.75 15.92 15.75 0 0 0
17/01/2017
15.75
 181,360 15.71 16.00 15.71 0 0 0
16/01/2017
15.71
 70,400 15.92 15.92 15.71 0 0 0
13/01/2017
15.92
 85,500 16.00 16.04 15.92 3,800 0 0.1
12/01/2017
16.00
 271,200 15.59 16.08 15.59 56,500 0 2.2
11/01/2017
15.59
 80,700 15.63 15.63 15.55 3,400 0 0.1
10/01/2017
15.63
 223,058 15.22 15.75 14.97 1,500 0 0.1
09/01/2017
15.22
 329,042 16.04 16.04 15.22 1,510 0 0.1
06/01/2017
16.04
 193,120 16.21 16.25 16.00 0 16,100 -0.6
05/01/2017
16.21
 106,750 16.17 16.29 16.12 0 0 0
04/01/2017
16.17
 256,272 15.84 16.29 15.80 3,200 3,500 -0.0
03/01/2017
15.84
 101,100 15.92 16.04 15.84 0 0 0
30/12/2016
15.92
 170,150 15.80 15.96 15.71 50,200 47,600 0.1
29/12/2016
15.80
 77,782 15.84 15.96 15.63 0 0 0
28/12/2016
15.84
 214,150 16.00 16.04 15.55 1,700 4,000 -0.1
27/12/2016
16.00
 116,120 16.04 16.04 15.67 500 6,600 -0.2
26/12/2016
16.04
 75,880 16.17 16.25 15.80 1,500 0 0.1
23/12/2016
16.17
 143,550 16.17 16.33 15.84 28,500 1,500 1.1
22/12/2016
16.17
 93,650 16.37 16.45 16.17 0 0 0
21/12/2016
16.37
 157,617 16.45 16.54 16.25 200 0 0.0
20/12/2016
16.45
 178,530 16.04 16.45 16.04 35,400 0 1.4
19/12/2016
16.04
 258,751 16.45 16.86 16.04 13,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |