CTCP Đầu tư CMC (cmc)

9
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) 		0.80 9.76% 12,700 -1,800 -0.0
8.20
9
9
2 tháng
(2025-10-06) 		1 12.50% 33,300 -8,400 -0.1
8
9
9
3 tháng
(2025-09-08) 		0.50 5.88% 50,900 -8,400 -0.1
7.90
9.30
9
6 tháng
(2025-06-09) 		2.30 34.40% 193,000 -8,400 -0.1
6.70
10
9
12 tháng
(2024-12-10) 		3.20 55.08% 419,762 -24,900 -0.2
4.82
10
9
24 tháng
(2023-12-18) 		3.29 57.50% 1,021,368 -35,700 -0.3
4.82
12.59
9
36 tháng
(2022-12-21) 		4.54 101.60% 1,460,538 -36,100 -0.3
4.20
12.59
9
60 tháng
(2020-12-31) 		3.82 73.79% 3,770,240 -27,738 -0.2
3.93
17.32
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2011
13.75
 0 13.48 13.75 13.75 0 0 0
14/02/2011
13.48
 200 12.93 13.96 13.48 0 0 0
11/02/2011
12.93
 5,700 12.66 13.62 12.25 0 0 0
10/02/2011
12.66
 7,000 12.73 14.43 12.66 0 6,600 -0.1
09/02/2011
12.73
 6,200 13.55 13.55 12.73 0 0 0
08/02/2011
13.55
 5,000 13.07 13.55 13.55 0 0 0
28/01/2011
13.07
 1,800 14.02 14.09 13.07 0 0 0
27/01/2011
14.02
 100 13.14 14.02 14.02 0 0 0
26/01/2011
13.14
 500 14.09 14.09 13.14 0 0 0
25/01/2011
14.09
 0 14.09 14.09 14.09 0 0 0
24/01/2011
14.09
 100 13.34 14.09 14.09 0 0 0
21/01/2011
13.34
 0 13.34 13.34 13.34 0 0 0
20/01/2011
13.34
 100 12.80 13.34 13.34 0 0 0
19/01/2011
12.80
 3,300 13.75 13.75 12.80 0 0 0
18/01/2011
13.75
 0 13.62 13.75 13.75 0 0 0
17/01/2011
13.62
 800 13.55 14.43 13.62 700 600 0.0
14/01/2011
13.55
 5,300 13.89 13.96 13.55 0 0 0
13/01/2011
13.89
 200 13.21 13.89 13.82 0 0 0
12/01/2011
13.21
 2,600 12.53 13.28 12.25 0 0 0
11/01/2011
12.53
 300 13.41 13.55 12.53 0 0 0
10/01/2011
13.41
 0 13.34 13.41 13.41 0 0 0
07/01/2011
13.34
 800 13.34 13.68 13.34 700 0 0.0
06/01/2011
13.34
 800 13.28 13.34 13.34 0 0 0
05/01/2011
13.28
 2,000 13.34 13.34 13.28 0 0 0
04/01/2011
13.34
 12,800 14.30 14.30 13.34 0 0 0
31/12/2010
14.30
 1,000 13.96 14.30 14.30 1,000 0 0.0
30/12/2010
13.96
 3,000 13.89 14.91 13.96 1,000 0 0.0
29/12/2010
13.89
 8,800 14.91 15.11 13.89 0 0 0
28/12/2010
14.91
 5,200 14.57 14.91 14.91 0 0 0
27/12/2010
14.57
 17,000 13.62 14.57 14.30 0 0 0
24/12/2010
13.62
 10,000 13.34 14.30 13.62 0 0 0
23/12/2010
13.34
 9,200 14.36 14.36 13.34 1,000 0 0.0
22/12/2010
14.36
 8,500 13.89 14.36 13.96 1,000 0 0.0
21/12/2010
13.89
 12,500 13.82 14.43 13.82 1,000 0 0.0
20/12/2010
13.82
 5,300 14.77 15.32 13.75 0 2,000 -0.0
17/12/2010
14.77
 23,100 13.89 14.77 14.30 0 0 0
16/12/2010
13.89
 25,600 13.96 14.43 13.55 1,000 0 0.0
15/12/2010
13.96
 8,700 14.23 14.84 13.96 1,000 0 0.0
14/12/2010
14.23
 21,100 15.11 15.32 14.23 1,000 0 0.0
13/12/2010
15.11
 15,200 14.30 15.11 15.11 0 0 0
10/12/2010
14.30
 34,100 13.55 14.30 13.62 0 0 0
09/12/2010
13.55
 32,900 12.93 13.75 12.87 1,000 0 0.0
08/12/2010
12.93
 73,400 13.62 13.82 12.87 21,000 0 0.4
07/12/2010
13.62
 98,400 13.82 14.84 13.62 300 0 0.0
06/12/2010
13.82
 33,800 14.84 15.79 13.82 1,000 0 0.0
03/12/2010
14.84
 121,500 14.02 14.84 14.77 0 0 0
02/12/2010
14.02
 30,500 13.34 14.23 13.48 0 0 0
01/12/2010
13.34
 48,500 13.62 14.57 13.00 0 0 0
30/11/2010
13.62
 86,600 12.93 13.62 13.48 0 0 0
29/11/2010
12.93
 18,600 12.25 12.93 12.59 0 0 0
26/11/2010
12.25
 51,700 11.57 12.25 11.23 0 0 0
25/11/2010
11.57
 83,800 10.82 11.57 11.23 0 0 0
24/11/2010
10.82
 16,400 10.82 10.89 10.55 0 0 0
23/11/2010
10.82
 16,600 10.69 10.82 10.76 0 0 0
22/11/2010
10.69
 15,600 10.48 10.76 10.69 0 100 -0.0
19/11/2010
10.48
 14,100 11.16 11.71 10.48 0 0 0
18/11/2010
11.16
 41,900 10.21 11.23 10.89 0 0 0
17/11/2010
10.21
 8,700 9.94 10.62 10.21 0 0 0
16/11/2010
9.94
 11,100 10.48 10.48 9.94 100 0 0.0
15/11/2010
10.48
 6,200 10.89 10.89 10.48 200 0 0.0
12/11/2010
10.89
 43,000 10.55 11.37 10.14 0 0 0
11/11/2010
10.55
 26,600 11.23 11.23 10.42 0 0 0
10/11/2010
11.23
 3,000 10.96 11.23 10.89 0 0 0
09/11/2010
10.96
 29,700 11.64 11.78 10.96 100 0 0.0
08/11/2010
11.64
 8,600 12.19 12.19 11.51 0 0 0
05/11/2010
12.19
 21,000 11.71 12.19 11.91 100 0 0.0
04/11/2010
11.71
 15,800 11.10 11.78 10.89 0 100 -0.0
03/11/2010
11.10
 15,700 11.78 11.78 11.03 0 0 0
02/11/2010
11.78
 25,300 12.32 12.32 11.71 0 0 0
01/11/2010
12.32
 2,000 12.73 12.93 12.32 1,000 0 0.0
29/10/2010
12.73
 14,000 13.21 13.21 12.39 0 0 0
28/10/2010
13.21
 1,600 13.07 13.55 13.21 0 0 0
27/10/2010
13.07
 8,600 13.55 13.62 13.07 0 0 0
26/10/2010
13.55
 59,600 12.59 13.55 13.34 0 0 0
25/10/2010
12.59
 85,000 13.34 14.09 12.59 0 0 0
22/10/2010
13.34
 9,300 13.68 14.77 13.21 0 0 0
21/10/2010
13.68
 17,800 14.64 14.98 13.68 0 0 0
20/10/2010
14.64
 28,700 15.52 15.73 14.64 1,100 0 0.0
19/10/2010
15.52
 6,700 16.13 16.13 15.52 0 0 0
18/10/2010
16.13
 23,900 15.79 16.68 15.79 6,000 0 0.1
15/10/2010
15.79
 4,200 16.27 16.34 15.79 1,000 0 0.0
14/10/2010
16.27
 3,600 16.34 17.02 16.27 0 0 0
13/10/2010
16.34
 10,600 16.00 16.47 16.20 1,000 0 0.0
12/10/2010
16.00
 4,500 16.54 16.54 16.00 1,000 0 0.0
11/10/2010
16.54
 5,700 16.54 16.54 16.54 1,000 0 0.0
08/10/2010
16.54
 18,500 16.68 17.63 16.34 0 0 0
07/10/2010
16.68
 12,800 17.90 18.59 16.68 1,200 0 0.0
06/10/2010
17.90
 9,000 17.36 18.18 17.16 0 0 0
05/10/2010
17.36
 27,600 16.75 17.63 15.66 1,000 0 0.0
04/10/2010
16.75
 60,600 17.77 18.38 16.68 2,000 0 0.1
01/10/2010
17.77
 31,700 18.38 18.45 17.70 1,000 0 0.0
30/09/2010
18.38
 11,900 18.24 18.45 18.38 1,000 0 0.0
29/09/2010
18.24
 21,700 18.99 19.54 18.04 0 0 0
28/09/2010
18.99
 15,900 18.72 19.54 18.65 0 0 0
27/09/2010
18.72
 61,000 18.45 18.79 17.70 20,000 0 0.5
24/09/2010
18.45
 30,200 19.06 19.40 18.38 2,000 0 0.1
23/09/2010
19.06
 12,200 19.06 19.74 18.45 1,000 0 0.0
22/09/2010
19.06
 10,700 19.06 20.01 19.06 2,000 0 0.1
21/09/2010
19.06
 37,600 20.08 20.08 19.06 1,000 0 0.0
20/09/2010
20.08
 29,000 20.29 20.76 19.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |