CTCP CMC (cvt)

26.90
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
(2026-05-13) 		0.05 0.19% 17,400 -200 0
25.95
28.30
26.90
2 tháng
(2026-04-13) 		1.35 5.28% 61,900 -200 0
25.55
28.30
26.90
3 tháng
(2026-03-16) 		-0.90 -3.24% 285,500 -19,600 -0.5
23.85
28.30
26.90
6 tháng
(2025-12-15) 		-0.05 -0.19% 317,700 -19,600 -0.5
23.85
29
26.90
12 tháng
(2025-06-17) 		-1.05 -3.76% 642,500 -25,600 -0.6
23.85
29
26.90
24 tháng
(2024-06-24) 		-0.55 -2% 978,200 -37,312 -0.9
23.20
29.85
26.90
36 tháng
(2023-06-28) 		-10.15 -27.40% 1,441,700 -42,651 -1.0
23.20
39
26.90
60 tháng
(2021-07-08) 		-14.20 -34.55% 5,192,700 -100,149 -4.7
23.20
51.50
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/12/2016
16.45
 501,390 16.29 17.23 16.21 30,000 0 1.2
15/12/2016
16.29
 677,400 15.22 16.45 15.22 31,800 3,100 1.1
14/12/2016
15.22
 235,218 14.52 15.22 14.31 0 1,830 -0.1
13/12/2016
14.52
 356,010 14.15 14.73 13.94 7,500 600 0.2
12/12/2016
14.15
 354,640 14.93 14.93 14.03 7,000 0 0.2
09/12/2016
14.93
 174,120 15.05 15.38 14.81 8,500 6,020 0.1
08/12/2016
15.05
 194,500 14.68 15.42 14.77 10,000 2,500 0.3
07/12/2016
14.68
 398,923 15.59 15.63 14.52 11,800 18,400 -0.2
06/12/2016
15.59
 845,833 17.15 17.15 15.59 0 20,900 -0.8
05/12/2016
17.15
 99,400 17.36 17.40 17.15 400 0 0.0
02/12/2016
17.36
 112,401 17.28 17.56 17.28 900 0 0.0
01/12/2016
17.28
 158,264 17.15 17.40 17.15 14,200 2,000 0.5
30/11/2016
17.15
 115,700 16.86 17.15 16.74 0 0 0
29/11/2016
16.86
 202,440 17.03 17.11 16.70 500 18,000 -0.7
28/11/2016
17.03
 79,061 17.32 17.40 17.03 0 0 0
25/11/2016
17.32
 140,240 17.28 17.36 17.15 100 0 0.0
24/11/2016
17.28
 111,015 17.44 17.44 17.28 0 0 0
23/11/2016
17.44
 55,750 17.36 17.89 17.32 0 0 0
22/11/2016
17.36
 162,550 17.52 17.77 17.28 0 0 0
21/11/2016
17.52
 70,180 17.32 17.65 17.15 1,500 0 0.1
18/11/2016
17.32
 123,550 17.52 17.52 17.19 3,000 0 0.1
17/11/2016
17.52
 91,640 17.77 17.89 17.52 0 400 -0.0
16/11/2016
17.77
 108,453 17.77 17.98 17.73 1,300 0 0.1
15/11/2016
17.77
 259,285 17.40 17.89 17.44 14,300 0 0.6
14/11/2016
17.40
 119,740 17.65 17.65 17.28 4,100 0 0.2
11/11/2016
17.65
 126,183 17.52 17.65 17.32 2,000 800 0.1
10/11/2016
17.52
 335,710 16.66 17.56 16.95 0 0 0
09/11/2016
16.66
 426,840 16.99 16.99 16.04 82,000 0 3.3
08/11/2016
16.99
 229,700 16.99 17.44 16.86 1,600 0 0.1
07/11/2016
16.99
 107,325 16.70 16.99 16.70 3,400 800 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |