CTCP Đầu tư CMC (cmc)

8.90
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
(2026-04-01) 		0.10 1.14% 23,600 0 0
8.70
9.50
8.90
2 tháng
(2026-03-02) 		-1 -10.10% 29,100 0 0
8.60
9.90
8.90
3 tháng
(2026-02-02) 		-1.10 -11% 35,000 0 0
8.60
11
8.90
6 tháng
(2025-11-03) 		0.70 8.54% 90,800 -3,200 -0.0
8.20
11
8.90
12 tháng
(2025-05-06) 		3.36 60.77% 326,000 -18,800 -0.1
5.54
11
8.90
24 tháng
(2024-05-13) 		2.38 36.55% 979,118 -36,700 -0.3
4.82
12.59
8.90
36 tháng
(2023-05-17) 		3.90 78% 1,459,227 -37,500 -0.3
4.20
12.59
8.90
60 tháng
(2021-05-27) 		3.19 55.75% 3,561,863 -31,338 -0.3
3.93
17.32
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/01/2012
6.79
 0 6.79 6.79 6.79 0 0 0
18/01/2012
6.79
 0 6.79 6.79 6.79 0 0 0
17/01/2012
6.79
 0 6.79 6.79 6.79 0 0 0
16/01/2012
6.79
 0 6.79 6.79 6.79 0 0 0
13/01/2012
6.79
 400 7.23 7.23 6.79 0 0 0
12/01/2012
7.23
 0 7.23 7.23 7.23 0 0 0
11/01/2012
7.23
 0 7.23 7.23 7.23 0 0 0
10/01/2012
7.23
 600 7.77 7.77 7.23 0 0 0
09/01/2012
7.77
 0 7.77 7.77 7.77 0 0 0
06/01/2012
7.77
 100 8.30 8.30 7.77 0 0 0
05/01/2012
8.30
 0 8.30 8.30 8.30 0 0 0
04/01/2012
8.30
 100 8.39 8.39 8.30 0 0 0
03/01/2012
8.39
 700 8.84 9.11 8.39 0 0 0
30/12/2011
8.84
 0 8.84 8.84 8.84 0 0 0
29/12/2011
8.84
 0 8.84 8.84 8.84 0 0 0
28/12/2011
8.84
 500 8.57 8.84 8.84 0 0 0
27/12/2011
8.57
 0 8.57 8.57 8.57 0 0 0
26/12/2011
8.57
 0 8.57 8.57 8.57 0 0 0
23/12/2011
8.57
 0 8.57 8.57 8.57 0 0 0
22/12/2011
8.57
 0 8.57 8.57 8.57 0 0 0
21/12/2011
8.57
 0 8.57 8.57 8.57 0 0 0
20/12/2011
8.57
 500 8.21 8.57 8.57 0 0 0
19/12/2011
8.21
 700 8.13 8.39 8.21 0 0 0
16/12/2011
8.13
 300 7.77 8.13 8.13 0 0 0
15/12/2011
7.77
 0 7.77 7.77 7.77 0 0 0
14/12/2011
7.77
 500 7.32 7.77 7.77 0 0 0
13/12/2011
7.32
 500 7.14 7.32 7.32 0 0 0
12/12/2011
7.14
 500 6.70 7.14 7.14 0 0 0
09/12/2011
6.70
 100 7.14 7.14 6.70 0 0 0
08/12/2011
7.14
 1,000 7.41 7.41 7.14 0 0 0
07/12/2011
7.41
 4,000 8.21 8.48 7.41 0 0 0
06/12/2011
8.21
 1,500 7.95 8.48 7.41 0 0 0
05/12/2011
7.95
 100 8.48 8.48 7.95 0 0 0
02/12/2011
8.48
 100 9.11 9.11 8.48 0 0 0
01/12/2011
9.11
 0 9.11 9.11 9.11 0 0 0
30/11/2011
9.11
 0 9.11 9.11 9.11 0 0 0
29/11/2011
9.11
 0 9.11 9.11 9.11 0 0 0
28/11/2011
9.11
 0 9.11 9.11 9.11 0 0 0
25/11/2011
9.11
 0 9.11 9.11 9.11 0 0 0
24/11/2011
9.11
 0 9.11 9.11 9.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |