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)
24/05/2012
1.95
 54,400 2.02 2.12 1.91 3,200 0 0.0
23/05/2012
2.02
 117,400 1.89 2.03 1.92 0 0 0
22/05/2012
1.89
 40,600 2.01 2.01 1.89 700 0 0.0
21/05/2012
2.01
 54,700 1.88 2.02 1.83 0 0 0
18/05/2012
1.88
 158,800 1.92 1.94 1.87 56,100 0 0.8
17/05/2012
1.92
 92,200 1.99 2.01 1.89 34,000 0 0.5
16/05/2012
1.99
 82,000 1.99 2.03 1.89 0 0 0
15/05/2012
1.99
 181,700 1.92 2.02 1.92 0 0 0
14/05/2012
1.92
 170,800 2.05 2.05 1.91 0 0 0
11/05/2012
2.05
 152,400 2.19 2.19 2.05 0 0 0
10/05/2012
2.19
 208,000 2.08 2.22 2.17 0 0 0
09/05/2012
2.08
 267,100 1.95 2.08 2.08 0 0 0
08/05/2012
1.95
 77,200 1.95 2.08 1.89 0 0 0
07/05/2012
1.95
 150,800 1.83 1.95 1.91 0 58,000 -0.8
04/05/2012
1.83
 45,500 1.71 1.83 1.77 0 0 0
03/05/2012
1.71
 119,300 1.76 1.77 1.70 0 0 0
02/05/2012
1.76
 99,000 1.83 1.83 1.71 0 0 0
27/04/2012
1.83
 44,900 1.81 1.83 1.78 0 0 0
26/04/2012
1.81
 31,400 1.89 1.96 1.81 0 0 0
25/04/2012
1.89
 136,800 1.78 1.89 1.81 0 0 0
24/04/2012
1.78
 218,400 1.67 1.78 1.70 0 0 0
23/04/2012
1.67
 45,400 1.57 1.67 1.59 0 0 0
20/04/2012
1.57
 25,800 1.57 1.63 1.56 0 0 0
19/04/2012
1.57
 42,000 1.67 1.67 1.57 0 0 0
18/04/2012
1.67
 42,300 1.67 1.69 1.66 0 0 0
17/04/2012
1.67
 45,200 1.67 1.69 1.64 0 0 0
16/04/2012
1.67
 36,400 1.64 1.71 1.60 0 0 0
13/04/2012
1.64
 46,000 1.70 1.70 1.63 0 27,600 -0.3
12/04/2012
1.70
 89,800 1.67 1.71 1.66 0 2,400 -0.0
11/04/2012
1.67
 55,800 1.64 1.70 1.64 0 0 0
10/04/2012
1.64
 32,300 1.60 1.64 1.57 0 0 0
09/04/2012
1.60
 33,500 1.52 1.62 1.53 0 0 0
06/04/2012
1.52
 12,200 1.55 1.56 1.52 0 0 0
05/04/2012
1.55
 31,000 1.56 1.56 1.49 0 0 0
04/04/2012
1.56
 18,000 1.60 1.60 1.52 0 0 0
03/04/2012
1.60
 25,600 1.52 1.60 1.52 0 0 0
30/03/2012
1.52
 22,900 1.50 1.52 1.46 0 0 0
29/03/2012
1.50
 44,900 1.59 1.60 1.50 0 0 0
28/03/2012
1.59
 60,700 1.60 1.60 1.50 0 0 0
27/03/2012
1.60
 55,100 1.71 1.80 1.60 0 0 0
26/03/2012
1.71
 82,600 1.69 1.76 1.66 0 0 0
23/03/2012
1.69
 63,800 1.69 1.70 1.59 0 0 0
22/03/2012
1.69
 111,100 1.60 1.69 1.62 0 0 0
21/03/2012
1.60
 142,900 1.53 1.60 1.55 0 0 0
20/03/2012
1.53
 48,300 1.48 1.55 1.45 0 0 0
19/03/2012
1.48
 52,100 1.48 1.50 1.44 0 0 0
16/03/2012
1.48
 51,200 1.53 1.55 1.46 0 0 0
15/03/2012
1.53
 59,200 1.48 1.53 1.39 0 0 0
14/03/2012
1.48
 27,700 1.50 1.53 1.46 0 0 0
13/03/2012
1.50
 134,400 1.41 1.50 1.49 0 0 0
12/03/2012
1.41
 63,500 1.37 1.45 1.37 0 0 0
09/03/2012
1.37
 29,900 1.35 1.44 1.32 0 0 0
08/03/2012
1.35
 78,300 1.45 1.45 1.35 0 0 0
07/03/2012
1.45
 110,800 1.50 1.50 1.44 0 0 0
06/03/2012
1.50
 179,300 1.49 1.59 1.46 0 0 0
05/03/2012
1.49
 52,800 1.39 1.49 1.48 0 0 0
02/03/2012
1.39
 44,300 1.32 1.39 1.37 0 0 0
01/03/2012
1.32
 45,100 1.27 1.32 1.28 0 0 0
29/02/2012
1.27
 43,200 1.23 1.27 1.20 0 0 0
28/02/2012
1.23
 83,500 1.28 1.28 1.21 0 0 0
27/02/2012
1.28
 45,200 1.23 1.28 1.24 0 0 0
24/02/2012
1.23
 64,800 1.20 1.25 1.20 0 10,000 -0.1
23/02/2012
1.20
 135,300 1.13 1.20 1.14 0 41,300 -0.3
22/02/2012
1.13
 72,800 1.13 1.13 1.11 0 61,500 -0.5
21/02/2012
1.13
 46,100 1.18 1.18 1.13 0 28,900 -0.2
20/02/2012
1.18
 43,300 1.16 1.18 1.16 0 10,000 -0.1
17/02/2012
1.16
 10,800 1.13 1.16 1.11 0 0 0
16/02/2012
1.13
 2,500 1.13 1.14 1.13 0 0 0
15/02/2012
1.13
 900 1.10 1.13 1.13 0 0 0
14/02/2012
1.10
 600 1.09 1.14 1.10 0 0 0
13/02/2012
1.09
 10,100 1.11 1.11 1.09 0 3,700 -0.0
10/02/2012
1.11
 3,900 1.16 1.16 1.11 0 0 0
09/02/2012
1.16
 9,100 1.18 1.18 1.16 0 0 0
08/02/2012
1.18
 16,200 1.13 1.18 1.13 0 0 0
07/02/2012
1.13
 4,200 1.11 1.17 1.13 0 0 0
06/02/2012
1.11
 17,000 1.14 1.14 1.11 0 0 0
03/02/2012
1.14
 21,800 1.18 1.20 1.13 0 0 0
02/02/2012
1.18
 10,800 1.14 1.20 1.17 0 5,000 -0.0
01/02/2012
1.14
 13,100 1.16 1.16 1.13 0 0 0
31/01/2012
1.16
 15,400 1.16 1.20 1.14 0 0 0
30/01/2012
1.16
 4,500 1.14 1.16 1.16 0 0 0
20/01/2012
1.14
 15,300 1.16 1.17 1.14 0 0 0
19/01/2012
1.16
 12,400 1.13 1.18 1.14 0 0 0
18/01/2012
1.13
 100 1.09 1.13 1.13 0 0 0
17/01/2012
1.09
 3,500 1.10 1.10 1.09 0 0 0
16/01/2012
1.10
 6,400 1.07 1.10 1.07 0 0 0
13/01/2012
1.07
 3,000 1.06 1.07 1.05 0 0 0
12/01/2012
1.06
 0 1.06 1.06 1.06 0 0 0
11/01/2012
1.06
 500 1.03 1.07 1.03 0 0 0
10/01/2012
1.03
 6,100 0.98 1.03 0.95 0 0 0
09/01/2012
0.98
 10,800 1.00 1.00 0.98 0 0 0
06/01/2012
1.00
 300 1.05 1.05 1.00 0 0 0
05/01/2012
1.05
 5,500 1.11 1.11 1.05 0 0 0
04/01/2012
1.11
 14,400 1.13 1.13 1.10 0 0 0
03/01/2012
1.13
 11,600 1.09 1.13 1.10 0 0 0
30/12/2011
1.09
 15,500 1.00 1.09 1.03 0 0 0
29/12/2011
1.00
 7,400 0.98 1.03 1.00 0 0 0
28/12/2011
0.98
 13,800 0.99 1.05 0.98 0 0 0
27/12/2011
0.99
 36,300 0.93 0.99 0.95 0 0 0
26/12/2011
0.93
 17,900 0.95 0.95 0.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |