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)
13/06/2014
2.74
 3,200 2.72 2.74 2.72 0 0 0
12/06/2014
2.72
 4,500 2.72 2.74 2.72 0 0 0
11/06/2014
2.72
 7,000 2.72 2.74 2.72 0 0 0
10/06/2014
2.72
 2,600 2.74 2.74 2.70 0 0 0
09/06/2014
2.74
 3,100 2.74 2.74 2.74 0 0 0
06/06/2014
2.74
 15,700 2.74 2.79 2.72 0 0 0
05/06/2014
2.74
 2,600 2.72 2.74 2.74 0 75 -0.0
04/06/2014
2.72
 7,300 2.74 2.74 2.70 0 0 0
03/06/2014
2.74
 4,000 2.70 2.74 2.74 0 0 0
02/06/2014
2.70
 6,900 2.74 2.74 2.66 0 0 0
30/05/2014
2.74
 10,700 2.83 2.83 2.74 600 0 0.0
29/05/2014
2.83
 12,800 2.79 2.83 2.75 600 0 0.0
28/05/2014
2.79
 34,275 2.74 2.94 2.74 500 0 0.0
27/05/2014
2.74
 52,700 2.74 2.75 2.63 500 0 0.0
26/05/2014
2.74
 2,300 2.75 2.75 2.74 0 0 0
23/05/2014
2.75
 14,200 2.70 2.75 2.64 0 0 0
22/05/2014
2.70
 21,350 2.72 2.75 2.70 0 0 0
21/05/2014
2.72
 8,700 2.81 2.81 2.66 0 0 0
20/05/2014
2.81
 40,600 2.83 2.83 2.55 0 0 0
19/05/2014
2.83
 1,900 2.74 2.90 2.48 0 0 0
16/05/2014
2.74
 4,300 2.64 2.74 2.64 0 0 0
15/05/2014
2.64
 56,300 2.70 2.74 2.44 30,000 0 0.5
14/05/2014
2.70
 9,800 2.66 2.81 2.46 0 0 0
13/05/2014
2.66
 78,300 2.85 2.85 2.57 0 0 0
12/05/2014
2.85
 31,800 2.97 3.01 2.68 0 0 0
09/05/2014
2.97
 43,600 2.72 2.97 2.66 0 0 0
08/05/2014
2.72
 75,600 3.01 3.01 2.72 0 0 0
07/05/2014
3.01
 135,500 2.92 3.03 2.94 0 0 0
06/05/2014
2.92
 5,500 2.94 3.10 2.85 0 0 0
05/05/2014
2.94
 3,500 3.14 3.19 2.94 0 0 0
29/04/2014
3.14
 4,700 3.14 3.14 2.94 0 1,500 -0.0
28/04/2014
3.14
 4,300 3.16 3.18 3.05 0 0 0
25/04/2014
3.16
 150 3.19 3.19 3.16 0 0 0
24/04/2014
3.19
 102,200 3.07 3.19 3.01 0 0 0
23/04/2014
3.07
 800 3.03 3.07 2.88 0 0 0
22/04/2014
3.03
 20,150 2.86 3.03 2.94 0 0 0
21/04/2014
2.86
 10,000 3.05 3.05 2.75 0 0 0
18/04/2014
3.05
 41,215 3.08 3.08 3.03 0 0 0
17/04/2014
3.08
 30,400 3.07 3.08 3.07 0 0 0
16/04/2014
3.07
 14,300 3.10 3.10 2.99 0 0 0
15/04/2014
3.10
 7,800 3.21 3.21 3.08 0 0 0
14/04/2014
3.21
 1,300 3.21 3.30 3.08 0 0 0
11/04/2014
3.21
 7,800 3.21 3.21 3.16 0 0 0
10/04/2014
3.21
 30,575 3.23 3.23 3.18 0 0 0
08/04/2014
3.23
 28,200 3.29 3.29 3.23 0 0 0
07/04/2014
3.29
 20,800 3.29 3.29 3.21 0 7,800 -0.1
04/04/2014
3.29
 191,316 3.10 3.38 3.21 0 64,000 -1.0
03/04/2014
3.10
 9,900 3.07 3.12 3.07 0 0 0
02/04/2014
3.07
 15,400 3.12 3.12 3.07 0 0 0
01/04/2014
3.12
 41,727 3.07 3.30 3.10 0 0 0
31/03/2014
3.07
 36,450 3.12 3.21 3.07 0 0 0
28/03/2014
3.12
 9,200 3.08 3.19 3.12 0 6,200 -0.1
27/03/2014
3.08
 54,470 3.23 3.23 3.08 0 0 0
26/03/2014
3.23
 33,100 3.27 3.27 3.18 0 0 0
25/03/2014
3.27
 53,400 3.34 3.36 3.27 0 0 0
24/03/2014
3.34
 68,220 3.27 3.34 3.25 0 0 0
21/03/2014
3.27
 56,700 3.21 3.29 3.18 0 0 0
20/03/2014
3.21
 90,520 3.25 3.25 3.18 0 0 0
19/03/2014
3.25
 72,992 3.25 3.27 3.19 0 0 0
18/03/2014
3.25
 115,215 3.29 3.29 3.23 0 0 0
17/03/2014
3.29
 44,500 3.32 3.32 3.29 0 100 -0.0
14/03/2014
3.32
 56,400 3.32 3.34 3.29 0 0 0
13/03/2014
3.32
 68,125 3.30 3.32 3.30 0 0 0
12/03/2014
3.30
 194,100 3.32 3.34 3.25 0 0 0
11/03/2014
3.32
 51,000 3.34 3.36 3.29 0 0 0
10/03/2014
3.34
 60,500 3.38 3.38 3.23 0 0 0
07/03/2014
3.38
 112,700 3.40 3.41 3.32 0 0 0
06/03/2014
3.40
 121,600 3.40 3.41 3.32 0 0 0
05/03/2014
3.40
 135,425 3.23 3.47 3.30 0 0 0
04/03/2014
3.23
 180,600 2.94 3.23 2.86 0 0 0
03/03/2014
2.94
 188,700 3.16 3.16 2.86 0 0 0
28/02/2014
3.16
 62,695 3.29 3.29 3.10 0 0 0
27/02/2014
3.29
 113,940 3.32 3.45 3.10 0 0 0
26/02/2014
3.32
 134,000 3.08 3.38 3.10 0 0 0
25/02/2014
3.08
 420,950 2.81 3.08 2.79 0 0 0
24/02/2014
2.81
 34,719 2.74 2.81 2.70 0 0 0
21/02/2014
2.74
 145,800 2.68 2.77 2.66 0 0 0
20/02/2014
2.68
 138,700 2.77 2.90 2.66 0 100 -0.0
19/02/2014
2.77
 95,300 2.61 2.77 2.57 0 0 0
18/02/2014
2.61
 85,100 2.52 2.61 2.53 0 0 0
17/02/2014
2.52
 38,100 2.48 2.59 2.48 0 0 0
14/02/2014
2.48
 63,600 2.42 2.52 2.42 0 0 0
13/02/2014
2.42
 14,913 2.39 2.57 2.39 0 0 0
12/02/2014
2.39
 32,200 2.29 2.40 2.29 0 0 0
11/02/2014
2.29
 20,900 2.29 2.39 2.28 0 0 0
10/02/2014
2.29
 163,400 2.28 2.29 2.20 0 0 0
07/02/2014
2.28
 43,300 2.28 2.29 2.26 0 0 0
06/02/2014
2.28
 500 2.24 2.28 2.24 100 0 0.0
27/01/2014
2.24
 36,200 2.22 2.24 2.18 0 0 0
24/01/2014
2.22
 14,200 2.22 2.22 2.15 0 0 0
23/01/2014
2.22
 13,800 2.17 2.22 2.17 0 0 0
22/01/2014
2.17
 41,300 2.15 2.18 2.13 0 0 0
21/01/2014
2.15
 68,200 2.09 2.24 2.11 0 0 0
20/01/2014
2.09
 31,000 2.06 2.09 2.00 0 0 0
17/01/2014
2.06
 41,300 2.18 2.18 2.02 0 0 0
16/01/2014
2.18
 34,900 2.20 2.28 2.13 0 0 0
15/01/2014
2.20
 49,410 2.09 2.24 2.09 0 0 0
14/01/2014
2.09
 23,600 2.09 2.09 2.09 0 0 0
13/01/2014
2.09
 69,600 1.95 2.11 1.98 0 0 0
10/01/2014
1.95
 8,000 1.95 2.02 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |