CTCP CMC (cvt)

26.65
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
(2025-11-05) 		-1.25 -4.48% 105,100 400 0.0
25.30
27.90
26.65
2 tháng
(2025-10-06) 		-1.30 -4.65% 128,200 -5,900 -0.2
25.30
28.45
26.65
3 tháng
(2025-09-08) 		-0.60 -2.20% 142,100 -5,900 -0.2
25.30
28.45
26.65
6 tháng
(2025-06-09) 		-1.75 -6.16% 327,300 -6,000 -0.2
25.30
29
26.65
12 tháng
(2024-12-10) 		1.80 7.24% 479,300 -6,400 -0.2
23.20
29.85
26.65
24 tháng
(2023-12-18) 		-5.95 -18.25% 962,200 -27,451 -0.7
23.20
33.80
26.65
36 tháng
(2022-12-21) 		-16 -37.51% 1,380,200 -13,601 -0.2
23.20
42.65
26.65
60 tháng
(2020-12-31) 		-12.63 -32.15% 8,084,430 -943,399 -42.2
23.20
52.21
26.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2015
9.71
 458,190 9.90 10.13 9.71 0 1,000 -0.0
25/11/2015
9.90
 1,078,548 9.52 9.90 9.37 78,700 0 2.0
24/11/2015
9.52
 676,447 9.37 9.68 9.37 0 0 0
23/11/2015
9.37
 1,322,825 8.84 9.45 8.95 1,000 15,000 -0.3
20/11/2015
8.84
 92,410 8.80 8.91 8.80 0 0 0
19/11/2015
8.80
 157,284 8.84 8.99 8.80 0 10,000 -0.2
18/11/2015
8.84
 104,433 8.91 8.91 8.80 0 6,000 -0.1
17/11/2015
8.91
 63,220 8.91 8.99 8.91 200 0 0.0
16/11/2015
8.91
 112,840 9.03 9.07 8.88 5,000 0 0.1
13/11/2015
9.03
 255,440 8.91 9.07 8.91 10,000 0 0.2
12/11/2015
8.91
 147,200 8.72 8.91 8.76 0 0 0
11/11/2015
8.72
 105,642 8.72 8.95 8.72 8,000 0 0.2
10/11/2015
8.72
 113,350 8.84 8.91 8.72 5,000 0 0.1
09/11/2015
8.84
 154,920 8.84 8.84 8.76 20,000 0 0.5
06/11/2015
8.84
 201,713 8.95 8.95 8.72 67,800 0 1.6
05/11/2015
8.95
 141,610 8.95 9.07 8.84 8,600 0 0.2
04/11/2015
8.95
 182,200 9.03 9.07 8.95 105,100 0 2.5
03/11/2015
9.03
 281,800 8.72 9.03 8.68 50,600 0 1.2
02/11/2015
8.72
 283,163 8.99 8.99 8.72 0 0 0
30/10/2015
8.99
 126,800 8.99 9.07 8.95 0 0 0
29/10/2015
8.99
 169,940 9.10 9.14 8.91 0 0 0
28/10/2015
9.10
 538,180 8.57 9.18 8.57 0 0 0
27/10/2015
8.57
 368,890 8.80 8.80 8.57 0 0 0
26/10/2015
8.80
 359,178 9.03 9.03 8.76 0 0 0
23/10/2015
9.03
 259,540 8.99 9.10 8.99 0 0 0
22/10/2015
8.99
 233,520 8.91 8.99 8.76 0 0 0
21/10/2015
8.91
 626,460 9.22 9.22 8.84 0 0 0
20/10/2015
9.22
 602,171 9.33 9.33 9.03 100 0 0.0
19/10/2015
9.33
 534,101 9.45 9.60 9.22 0 0 0
16/10/2015
9.45
 477,413 9.56 9.68 9.45 0 0 0
15/10/2015
9.56
 167,767 9.52 9.64 9.52 0 0 0
14/10/2015
9.52
 207,280 9.52 9.60 9.41 0 0 0
13/10/2015
9.52
 578,590 9.29 9.68 9.18 0 0 0
12/10/2015
9.29
 147,640 9.26 9.37 9.18 0 0 0
09/10/2015
9.26
 257,440 9.29 9.33 9.18 0 0 0
08/10/2015
9.29
 276,640 9.10 9.29 9.10 0 0 0
07/10/2015
9.10
 250,230 9.18 9.18 9.07 0 0 0
06/10/2015
9.18
 512,330 8.95 9.41 8.99 0 0 0
05/10/2015
8.95
 574,670 8.57 9.07 8.57 91,400 0 2.1
02/10/2015
8.57
 112,200 8.65 8.68 8.57 0 0 0
01/10/2015
8.65
 117,620 8.61 8.68 8.49 0 0 0
30/09/2015
8.61
 213,485 8.65 8.84 8.61 0 0 0
29/09/2015
8.65
 285,929 8.38 8.65 8.30 48,300 0 1.1
28/09/2015
8.38
 175,030 8.49 8.49 8.27 0 0 0
25/09/2015
8.49
 204,500 8.57 8.57 8.46 0 0 0
24/09/2015
8.57
 253,860 8.57 8.65 8.46 0 0 0
23/09/2015
8.57
 319,900 8.46 8.72 8.38 0 0 0
22/09/2015
8.46
 513,200 8.08 8.57 8.08 0 0 0
21/09/2015
8.08
 94,600 8.11 8.11 8.00 0 0 0
18/09/2015
8.11
 242,560 7.85 8.15 7.88 0 0 0
17/09/2015
7.85
 201,240 7.77 7.85 7.77 0 0 0
16/09/2015
7.77
 25,000 7.81 7.81 7.73 0 0 0
15/09/2015
7.81
 45,800 7.92 7.92 7.77 0 0 0
14/09/2015
7.92
 65,900 7.92 7.92 7.77 0 0 0
11/09/2015
7.92
 19,200 7.88 7.92 7.81 0 0 0
10/09/2015
7.88
 44,500 7.88 8.00 7.85 0 0 0
09/09/2015
7.88
 204,514 7.81 8.11 7.77 0 0 0
08/09/2015
7.81
 49,500 7.77 7.85 7.69 0 0 0
07/09/2015
7.77
 36,400 7.73 7.85 7.73 0 0 0
04/09/2015
7.73
 19,040 7.69 7.73 7.62 0 0 0
03/09/2015
7.69
 66,160 7.81 7.81 7.66 0 0 0
01/09/2015
7.81
 170,810 7.85 8.00 7.69 0 0 0
31/08/2015
7.85
 77,440 7.92 7.96 7.85 0 0 0
28/08/2015
7.92
 130,090 7.85 7.92 7.81 0 0 0
27/08/2015
7.85
 108,000 7.73 7.96 7.81 0 0 0
26/08/2015
7.73
 111,725 7.43 7.73 7.43 0 0 0
25/08/2015
7.43
 129,342 7.35 7.58 7.35 0 0 0
24/08/2015
7.35
 202,387 8.15 8.15 7.35 0 0 0
21/08/2015
8.15
 231,616 8.08 8.15 7.54 0 0 0
20/08/2015
8.08
 91,720 8.19 8.23 8.00 0 0 0
19/08/2015
8.19
 60,460 8.27 8.27 8.08 0 0 0
18/08/2015
8.27
 80,422 8.23 8.27 8.11 0 0 0
17/08/2015
8.23
 66,630 8.30 8.30 8.15 0 0 0
14/08/2015
8.30
 180,240 8.15 8.34 8.11 0 0 0
13/08/2015
8.15
 293,500 8.38 8.38 8.15 0 0 0
12/08/2015
8.38
 299,500 8.42 8.57 8.30 0 0 0
11/08/2015
8.42
 160,000 8.57 8.57 8.42 0 0 0
10/08/2015
8.57
 196,540 8.57 8.61 8.42 0 0 0
07/08/2015
8.57
 135,000 8.49 8.65 8.38 0 0 0
06/08/2015
8.49
 132,500 8.57 8.61 8.46 0 0 0
05/08/2015
8.57
 138,840 8.38 8.57 8.38 0 0 0
04/08/2015
8.38
 73,142 8.38 8.38 8.27 0 0 0
03/08/2015
8.38
 559,417 8.57 8.57 8.27 0 0 0
31/07/2015
8.57
 175,220 8.65 8.76 8.57 0 0 0
30/07/2015
8.65
 198,834 8.68 8.76 8.61 0 0 0
29/07/2015
8.68
 278,190 8.99 8.99 8.65 0 0 0
28/07/2015
8.99
 516,230 8.88 9.14 8.80 0 200 -0.0
27/07/2015
8.88
 516,005 8.72 9.07 8.72 0 0 0
24/07/2015
8.72
 160,930 8.61 8.80 8.61 0 0 0
23/07/2015
8.61
 912,023 8.46 8.99 8.30 0 0 0
22/07/2015
8.46
 206,590 8.46 8.46 8.30 0 0 0
21/07/2015
8.46
 326,330 8.65 8.65 8.38 0 0 0
20/07/2015
8.65
 715,000 8.30 8.76 8.27 0 300 -0.0
17/07/2015
8.30
 313,738 8.11 8.34 8.04 0 0 0
16/07/2015
8.11
 67,500 8.15 8.15 8.08 0 0 0
15/07/2015
8.15
 91,300 8.23 8.23 8.11 0 0 0
14/07/2015
8.23
 131,100 8.23 8.46 8.19 0 0 0
13/07/2015
8.23
 84,660 8.23 8.30 8.19 0 0 0
10/07/2015
8.23
 183,270 8.27 8.34 8.23 0 0 0
09/07/2015
8.27
 129,640 8.27 8.38 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |