CTCP Đầu tư CMC (cmc)

9.50
-0.50
(-5%)
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) 		0.70 7.53% 27,500 0 0
9.30
10.70
9.50
2 tháng
(2025-12-01) 		1.80 21.95% 43,200 -1,400 -0.0
8.20
10.70
9.50
3 tháng
(2025-10-30) 		1.80 21.95% 54,900 -3,200 -0.0
8.20
10.70
9.50
6 tháng
(2025-08-01) 		0.70 7.53% 126,800 -9,800 -0.1
7.90
10.70
9.50
12 tháng
(2025-02-03) 		4.37 77.78% 367,802 -26,300 -0.2
5.27
10.70
9.50
24 tháng
(2024-02-15) 		4.37 77.78% 1,024,868 -37,100 -0.3
4.82
12.59
9.50
36 tháng
(2023-02-13) 		5.18 107.41% 1,447,042 -37,500 -0.3
4.20
12.59
9.50
60 tháng
(2021-02-23) 		4.64 86.67% 3,774,367 -29,038 -0.3
3.93
17.32
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2012
4.82
 7,400 4.82 4.82 4.64 0 0 0
18/06/2012
4.82
 7,300 5 5 4.73 0 0 0
15/06/2012
5
 2,300 5 5 4.82 0 0 0
14/06/2012
5
 3,400 5.09 5.09 4.82 0 0 0
13/06/2012
5.09
 8,400 4.91 5.09 4.91 0 0 0
12/06/2012
4.91
 8,100 4.91 5.09 4.73 0 0 0
11/06/2012
4.91
 3,200 4.73 5 4.73 0 0 0
08/06/2012
4.73
 19,500 5 5.09 4.73 0 0 0
07/06/2012
5
 9,900 5 5 4.82 0 0 0
06/06/2012
5
 3,000 4.91 5 4.64 0 0 0
05/06/2012
4.91
 1,300 4.82 4.91 4.55 0 0 0
04/06/2012
4.82
 11,600 5.18 5.18 4.82 0 0 0
01/06/2012
5.18
 800 5.18 5.36 4.82 0 0 0
31/05/2012
5.18
 2,000 5.36 5.63 5 0 0 0
30/05/2012
5.36
 200 5.18 5.36 5.36 0 0 0
29/05/2012
5.18
 400 5.18 5.45 5.18 0 0 0
28/05/2012
5.18
 12,400 5.80 5.80 5.18 0 0 0
25/05/2012
5.80
 16,200 5.45 5.80 5.09 0 0 0
24/05/2012
5.45
 200 5.27 5.45 5.45 0 0 0
23/05/2012
5.27
 700 5.27 5.27 4.91 0 0 0
22/05/2012
5.27
 17,700 5.63 5.63 5.27 0 0 0
21/05/2012
5.63
 6,300 5.36 5.63 5.36 0 0 0
18/05/2012
5.36
 300 5.71 5.71 5.18 0 0 0
17/05/2012
5.71
 6,300 5.71 5.80 5.36 0 0 0
16/05/2012
5.71
 9,600 5.63 5.80 5.27 0 0 0
15/05/2012
5.63
 7,300 5.80 5.89 5.45 0 0 0
14/05/2012
5.80
 19,200 6.16 6.16 5.80 0 0 0
11/05/2012
6.16
 18,300 6.52 6.88 6.16 0 0 0
10/05/2012
6.52
 32,700 6.16 6.52 6.25 0 0 0
09/05/2012
6.16
 26,500 6.07 6.25 5.80 0 0 0
08/05/2012
6.07
 17,900 5.71 6.07 5.89 0 0 0
07/05/2012
5.71
 56,600 5.36 5.71 5.63 0 0 0
04/05/2012
5.36
 27,000 5.09 5.36 5.18 0 0 0
03/05/2012
5.09
 7,100 5 5.09 5 0 0 0
02/05/2012
5
 16,200 5 5.18 4.91 0 0 0
27/04/2012
5
 4,800 5.27 5.36 4.91 0 0 0
26/04/2012
5.27
 2,200 5.18 5.36 5.27 0 0 0
25/04/2012
5.18
 15,500 4.91 5.18 5 0 0 0
24/04/2012
4.91
 3,000 4.91 5.18 4.91 0 0 0
23/04/2012
4.91
 10,000 4.64 4.91 4.55 0 0 0
20/04/2012
4.64
 11,900 4.82 4.82 4.55 0 1,000 -0.0
19/04/2012
4.82
 9,600 5.09 5.09 4.82 0 0 0
18/04/2012
5.09
 14,000 5.45 5.45 5.09 0 700 -0.0
17/04/2012
5.45
 10,700 5.36 5.54 5.18 0 0 0
16/04/2012
5.36
 36,500 5.27 5.63 4.91 0 0 0
13/04/2012
5.27
 17,500 5.18 5.54 5.18 0 2,000 -0.0
12/04/2012
5.18
 19,600 4.91 5.18 5.18 0 2,000 -0.0
11/04/2012
4.91
 39,300 4.55 4.91 4.73 0 0 0
10/04/2012
4.55
 54,200 4.38 4.64 4.29 0 2,000 -0.0
09/04/2012
4.38
 7,300 4.20 4.38 4.02 0 2,000 -0.0
06/04/2012
4.20
 8,500 4.46 4.64 4.20 0 0 0
05/04/2012
4.46
 1,500 4.38 4.46 4.38 0 0 0
04/04/2012
4.38
 10,800 4.20 4.38 4.02 0 0 0
03/04/2012
4.20
 5,400 4.38 4.55 4.11 0 2,000 -0.0
30/03/2012
4.38
 29,900 4.38 4.64 4.20 0 0 0
29/03/2012
4.38
 40,600 4.64 4.91 4.38 0 0 0
28/03/2012
4.64
 49,300 4.38 4.64 4.46 0 0 0
27/03/2012
4.38
 10,000 4.11 4.38 3.84 0 1,000 -0.0
26/03/2012
4.11
 2,200 3.93 4.11 4.11 0 2,000 -0.0
23/03/2012
3.93
 8,100 3.84 3.93 3.75 0 2,000 -0.0
22/03/2012
3.84
 4,800 3.84 3.84 3.75 0 0 0
21/03/2012
3.84
 4,700 3.75 3.84 3.57 0 2,000 -0.0
20/03/2012
3.75
 1,200 3.75 3.75 3.75 0 0 0
19/03/2012
3.75
 6,600 3.84 3.84 3.75 0 0 0
16/03/2012
3.84
 4,900 3.66 3.84 3.57 0 2,000 -0.0
15/03/2012
3.66
 4,400 3.48 3.66 3.39 0 0 0
14/03/2012
3.48
 2,600 3.57 3.57 3.48 0 2,000 -0.0
13/03/2012
3.57
 6,200 3.84 3.84 3.57 0 2,000 -0.0
12/03/2012
3.84
 5,800 4.11 4.11 3.84 0 0 0
09/03/2012
4.11
 100 3.84 4.11 4.11 0 0 0
08/03/2012
3.84
 7,100 4.20 4.20 3.84 0 0 0
07/03/2012
4.20
 4,900 4.11 4.20 3.93 0 0 0
06/03/2012
4.11
 24,000 4.20 4.20 4.02 0 2,000 -0.0
05/03/2012
4.20
 3,900 3.93 4.20 3.66 0 2,000 -0.0
02/03/2012
3.93
 1,200 3.93 3.93 3.93 0 0 0
01/03/2012
3.93
 3,900 3.75 3.93 3.66 0 2,000 -0.0
29/02/2012
3.75
 3,200 3.84 3.84 3.66 0 2,000 -0.0
28/02/2012
3.84
 9,300 3.93 3.93 3.66 0 2,000 -0.0
27/02/2012
3.93
 5,100 3.75 3.93 3.57 0 2,000 -0.0
24/02/2012
3.75
 11,200 3.57 3.75 3.66 1,600 2,000 -0.0
23/02/2012
3.57
 1,500 3.48 3.57 3.57 0 0 0
22/02/2012
3.48
 2,300 3.57 3.57 3.30 0 2,000 -0.0
21/02/2012
3.57
 2,500 3.75 3.75 3.48 500 2,000 -0.0
20/02/2012
3.75
 6,000 3.57 3.75 3.39 0 2,000 -0.0
17/02/2012
3.57
 8,100 3.93 3.93 3.39 0 2,000 -0.0
16/02/2012
3.93
 3,300 3.66 3.93 3.57 0 0 0
15/02/2012
3.66
 2,000 3.66 3.75 3.66 0 2,000 -0.0
14/02/2012
3.66
 12,700 3.66 3.84 3.66 0 0 0
13/02/2012
3.66
 100 3.48 3.66 3.66 0 0 0
10/02/2012
3.48
 5,100 3.66 3.84 3.48 0 0 0
09/02/2012
3.66
 2,000 4.02 4.02 3.66 0 2,000 -0.0
08/02/2012
4.02
 4,300 4.20 4.20 3.93 0 3,500 -0.0
07/02/2012
4.20
 2,000 4.46 4.46 4.20 0 2,000 -0.0
06/02/2012
4.46
 400 4.73 4.73 4.46 0 400 -0.0
03/02/2012
4.73
 4,400 5 5 4.73 0 2,000 -0.0
02/02/2012
5
 1,200 5.36 5.36 5 0 1,200 -0.0
01/02/2012
5.36
 500 5.71 5.71 5.36 0 300 -0.0
31/01/2012
5.71
 1,300 6.07 6.07 5.71 0 1,300 -0.0
30/01/2012
6.07
 200 6.34 6.34 6.07 0 0 0
20/01/2012
6.34
 400 6.79 6.79 6.34 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |