CTCP CMC (cvt)

28.40
0
(0%)
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)
04/11/2016
16.70
 90,420 16.58 17.07 16.54 400 0 0.0
03/11/2016
16.58
 283,485 17.19 17.19 16.41 2,000 0 0.1
02/11/2016
17.19
 240,070 17.77 17.77 17.15 0 600 -0.0
01/11/2016
17.77
 105,030 17.81 17.81 17.40 0 0 0
31/10/2016
17.81
 132,280 17.81 18.02 17.36 700 80 0.0
28/10/2016
17.81
 140,860 17.28 17.81 17.28 4,000 0 0.2
27/10/2016
17.28
 196,350 17.44 17.65 17.19 1,300 510 0.0
26/10/2016
17.44
 159,810 17.69 17.73 17.32 2,500 18,900 -0.7
25/10/2016
17.69
 352,684 17.44 18.10 16.95 300 1,500 -0.1
24/10/2016
17.44
 407,890 18.35 18.35 17.44 2,600 500 0.1
21/10/2016
18.35
 329,620 18.55 18.59 16.86 40,010 3,600 1.6
20/10/2016
18.55
 1,379,685 19.79 20.16 18.39 4,700 0 0.2
19/10/2016
19.79
 344,171 19.66 19.99 19.66 300 0 0.0
18/10/2016
19.66
 245,300 19.29 19.66 19.00 0 23,000 -1.1
17/10/2016
19.29
 102,060 19.41 19.54 19.00 3,500 0 0.2
14/10/2016
19.41
 288,530 19.33 19.79 19.37 300 0 0.0
13/10/2016
19.33
 402,120 18.67 19.33 18.51 200 5,000 -0.2
12/10/2016
18.67
 79,810 18.84 18.88 18.59 50 0 0.0
11/10/2016
18.84
 482,310 18.76 18.84 17.93 0 2,500 -0.1
10/10/2016
18.76
 202,050 18.96 19.29 18.76 0 13,000 -0.6
07/10/2016
18.96
 201,771 19.04 19.21 18.72 0 27,600 -1.3
06/10/2016
19.04
 254,675 18.63 19.13 18.76 100 16,000 -0.7
05/10/2016
18.63
 357,450 18.22 18.80 18.22 300 0 0.0
04/10/2016
18.22
 815,050 18.80 19.13 18.10 4,520 1,000 0.2
03/10/2016
18.80
 348,325 19.33 19.62 18.72 0 3,905 -0.2
30/09/2016
19.33
 447,520 19.74 19.74 19.33 0 0 0
29/09/2016
19.74
 399,739 19.87 19.99 19.62 1,100 22,300 -1.0
28/09/2016
19.87
 319,365 19.99 20.16 19.70 2,005 10,800 -0.4
27/09/2016
19.99
 272,878 19.70 20.07 19.70 5,800 3,500 0.1
26/09/2016
19.70
 242,182 19.50 19.83 19.50 6,000 0 0.3
23/09/2016
19.50
 141,210 19.33 19.74 19.33 0 0 0
22/09/2016
19.33
 441,528 19.83 20.16 19.33 400 0 0.0
21/09/2016
19.83
 374,910 19.25 19.91 19.21 310 13,900 -0.6
20/09/2016
19.25
 334,969 19.29 19.37 18.88 2,400 12,400 -0.5
19/09/2016
19.29
 360,740 18.92 19.50 19.09 2,500 4,000 -0.1
16/09/2016
18.92
 898,993 17.65 18.92 17.73 500 0 0.0
15/09/2016
17.65
 288,400 17.56 17.81 17.44 0 0 0
14/09/2016
17.56
 161,500 17.65 17.89 17.48 100 0 0.0
13/09/2016
17.65
 309,410 17.19 17.77 17.23 300 100 0.0
12/09/2016
17.19
 403,300 17.65 17.65 17.11 0 0 0
09/09/2016
17.65
 255,020 17.65 17.93 17.56 200 0 0.0
08/09/2016
17.65
 183,559 17.73 18.02 17.60 0 2,000 -0.1
07/09/2016
17.73
 622,145 17.07 17.73 16.70 6,200 0 0.3
06/09/2016
17.07
 618,308 17.40 18.10 17.07 5,400 15,000 -0.4
05/09/2016
17.40
 433,300 16.62 17.60 16.66 1,600 0 0.1
01/09/2016
16.62
 487,535 16.25 16.66 16.12 11,000 0 0.4
31/08/2016
16.25
 327,030 16.17 16.54 16.04 3,500 15,200 -0.5
30/08/2016
16.17
 420,918 15.80 16.17 15.63 7,100 6,000 0.0
29/08/2016
15.80
 554,484 16.41 16.45 15.80 1,300 500 0.0
26/08/2016
16.41
 549,490 15.96 16.41 15.96 100 2,000 -0.1
25/08/2016
15.96
 961,666 15.14 16.12 15.05 0 2,000 -0.1
24/08/2016
15.14
 313,280 15.14 15.30 15.05 0 0 0
23/08/2016
15.14
 611,885 14.73 15.14 14.60 0 1,200 -0.0
22/08/2016
14.73
 270,090 14.93 15.01 14.73 300 6,000 -0.2
19/08/2016
14.93
 380,580 14.97 15.38 14.93 12,000 15,500 -0.1
18/08/2016
14.97
 452,640 15.26 15.34 14.93 0 2,300 -0.1
17/08/2016
15.26
 681,010 15.01 15.42 14.81 102,000 0 3.8
16/08/2016
15.01
 738,300 14.60 15.22 14.77 19,500 12,000 0.3
15/08/2016
14.60
 823,090 13.86 14.60 13.70 13,000 0 0.5
12/08/2016
13.86
 442,650 13.99 14.36 13.74 500 0 0.0
11/08/2016
13.99
 342,100 14.03 14.15 13.82 12,700 0 0.4
10/08/2016
14.03
 454,840 13.57 14.03 13.57 30,000 7,000 0.8
09/08/2016
13.57
 445,480 13.08 13.57 13.08 20,000 0 0.7
08/08/2016
13.08
 256,610 12.92 13.16 12.92 0 0 0
05/08/2016
12.92
 363,090 12.96 13.04 12.67 0 0 0
04/08/2016
12.96
 243,860 13.08 13.29 12.92 0 0 0
03/08/2016
13.08
 252,870 12.87 13.16 12.79 5,000 0 0.2
02/08/2016
12.87
 607,411 13.33 13.33 12.83 0 0 0
01/08/2016
13.33
 448,470 13.74 13.74 13.20 0 6,000 -0.2
29/07/2016
13.74
 476,070 13.82 14.03 13.66 3,500 0 0.1
28/07/2016
13.82
 501,530 14.03 14.23 13.82 0 0 0
27/07/2016
14.03
 344,633 13.94 14.19 13.94 5,000 0 0.2
26/07/2016
13.94
 374,700 14.31 14.31 13.94 0 0 0
25/07/2016
14.31
 247,600 14.23 14.48 14.19 0 0 0
22/07/2016
14.23
 776,650 14.60 14.64 13.86 1,000 0 0.0
21/07/2016
14.60
 626,150 14.44 14.93 14.44 4,000 0 0.1
20/07/2016
14.44
 410,030 14.52 14.81 14.31 4,000 5,600 -0.1
19/07/2016
14.52
 1,600,333 13.66 14.81 13.66 12,500 0 0.4
18/07/2016
13.66
 462,547 13.00 13.74 13.00 0 0 0
15/07/2016
13.00
 653,558 13.12 13.20 12.87 0 1,600 -0.1
14/07/2016
13.12
 552,149 13.90 13.94 12.96 17,000 5,400 0.4
13/07/2016
13.90
 640,470 13.94 14.52 13.90 0 0 0
12/07/2016
13.94
 746,519 12.75 13.94 12.59 200,000 0 6.4
11/07/2016
12.75
 944,872 13.82 13.90 12.63 11,000 0 0.4
08/07/2016
13.82
 568,184 13.94 13.99 13.78 0 0 0
07/07/2016
13.94
 633,910 13.78 14.15 13.70 0 0 0
06/07/2016
13.78
 848,138 13.99 14.07 13.57 1,100 1,000 0.0
05/07/2016
13.99
 862,426 13.62 14.19 13.74 150 0 0.0
04/07/2016: Cổ tức tiền mặt tỉ lệ: 25%
04/07/2016
13.62
 955,090 12.87 13.90 13.16 0 0 0
01/07/2016
12.87
 1,301,830 12.34 13.03 12.34 5,000 0 0.2
30/06/2016
12.34
 739,670 12.19 12.72 12.19 1,100 0 0.0
29/06/2016
12.19
 647,196 11.69 12.19 11.69 0 4,000 -0.1
28/06/2016
11.69
 456,500 11.58 11.88 11.50 0 0 0
27/06/2016
11.58
 362,540 11.81 11.81 11.16 0 0 0
24/06/2016
11.81
 1,703,258 12.23 12.34 11.01 5,600 100 0.2
23/06/2016
12.23
 667,527 11.92 12.30 11.81 1,000 0 0.0
22/06/2016
11.92
 559,600 11.81 12.04 11.81 0 0 0
21/06/2016
11.81
 846,190 11.35 12.00 11.35 2,100 0 0.1
20/06/2016
11.35
 507,634 11.20 11.43 11.20 88,400 0 2.6
17/06/2016
11.20
 575,900 11.50 11.58 11.05 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |