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
(2025-11-28) 		1.75 6.57% 15,600 -400 -0.0
26.45
29
28.40
3 tháng
(2025-10-29) 		0.50 1.79% 124,300 -5,900 -0.2
25.30
29
28.40
6 tháng
(2025-07-31) 		-0.55 -1.90% 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
(2024-02-07) 		-4.60 -13.94% 890,000 -25,751 -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
(2021-02-22) 		-15.07 -34.68% 7,082,200 -561,049 -25.6
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)
25/03/2011
2.10
 111,200 2.06 2.15 2.06 0 0 0
24/03/2011
2.06
 39,500 2.03 2.06 1.99 0 0 0
23/03/2011
2.03
 12,100 1.98 2.06 1.99 0 0 0
22/03/2011
1.98
 12,200 2.02 2.04 1.98 0 0 0
21/03/2011
2.02
 30,700 2.04 2.08 2.02 0 0 0
18/03/2011
2.04
 50,000 1.96 2.06 1.96 0 0 0
17/03/2011
1.96
 25,600 1.98 1.98 1.95 0 0 0
16/03/2011
1.98
 21,100 1.92 1.98 1.92 0 0 0
15/03/2011
1.92
 12,100 1.95 1.99 1.92 0 0 0
14/03/2011
1.95
 40,800 2.08 2.08 1.95 0 0 0
11/03/2011
2.08
 64,000 1.96 2.08 2.06 0 0 0
10/03/2011
1.96
 29,400 1.85 1.96 1.87 0 0 0
09/03/2011
1.85
 23,600 1.87 1.87 1.81 0 0 0
08/03/2011
1.87
 22,600 1.92 1.99 1.87 0 0 0
07/03/2011
1.92
 30,200 1.97 1.97 1.90 0 0 0
04/03/2011
1.97
 42,300 1.90 2.04 1.87 0 0 0
03/03/2011
1.90
 99,400 1.98 2.01 1.90 0 0 0
02/03/2011
1.98
 81,200 2.08 2.08 1.95 0 0 0
01/03/2011
2.08
 26,000 2.14 2.14 2.07 0 0 0
28/02/2011
2.14
 24,600 2.20 2.21 2.14 0 0 0
25/02/2011
2.20
 31,000 2.14 2.21 2.12 0 0 0
24/02/2011
2.14
 29,500 2.21 2.21 2.04 0 0 0
23/02/2011
2.21
 64,900 2.06 2.21 2.15 0 0 0
22/02/2011
2.06
 96,300 2.15 2.15 2.03 0 0 0
21/02/2011
2.15
 109,700 2.31 2.31 2.15 0 0 0
18/02/2011
2.31
 48,600 2.32 2.35 2.26 0 0 0
17/02/2011
2.32
 42,400 2.38 2.38 2.32 0 0 0
16/02/2011
2.38
 43,200 2.41 2.43 2.38 0 0 0
15/02/2011
2.41
 51,300 2.44 2.46 2.37 0 0 0
14/02/2011
2.44
 43,200 2.51 2.55 2.44 0 0 0
11/02/2011
2.51
 19,500 2.53 2.53 2.48 0 0 0
10/02/2011
2.53
 11,300 2.55 2.59 2.48 0 0 0
09/02/2011
2.55
 45,600 2.48 2.61 2.49 0 0 0
08/02/2011
2.48
 2,400 2.47 2.61 2.48 0 0 0
28/01/2011
2.47
 26,000 2.49 2.54 2.47 0 0 0
27/01/2011
2.49
 20,500 2.46 2.53 2.46 0 0 0
26/01/2011
2.46
 17,500 2.40 2.51 2.43 0 0 0
25/01/2011
2.40
 38,500 2.43 2.43 2.40 0 0 0
24/01/2011
2.43
 50,000 2.52 2.53 2.43 0 0 0
21/01/2011
2.52
 47,900 2.51 2.54 2.49 0 0 0
20/01/2011
2.51
 35,400 2.55 2.59 2.51 0 0 0
19/01/2011
2.55
 101,700 2.58 2.61 2.53 0 0 0
18/01/2011
2.58
 70,800 2.69 2.72 2.58 0 0 0
17/01/2011
2.69
 67,000 2.61 2.77 2.63 0 4,500 -0.1
14/01/2011
2.61
 47,900 2.59 2.63 2.59 0 0 0
13/01/2011
2.59
 26,700 2.55 2.61 2.57 0 0 0
12/01/2011
2.55
 70,400 2.58 2.58 2.54 0 0 0
11/01/2011
2.58
 90,800 2.61 2.61 2.47 38,000 32,000 0.1
10/01/2011
2.61
 57,900 2.61 2.68 2.54 0 0 0
07/01/2011
2.61
 42,600 2.68 2.70 2.61 0 0 0
06/01/2011
2.68
 27,400 2.65 2.68 2.59 0 0 0
05/01/2011
2.65
 33,000 2.68 2.69 2.59 0 0 0
04/01/2011
2.68
 39,500 2.69 2.80 2.68 2,000 0 0.0
31/12/2010
2.69
 58,600 2.66 2.71 2.65 0 0 0
30/12/2010
2.66
 57,900 2.72 2.77 2.65 0 0 0
29/12/2010
2.72
 28,300 2.85 2.94 2.72 0 0 0
28/12/2010
2.85
 91,200 2.65 2.86 2.76 0 0 0
27/12/2010
2.65
 72,400 2.70 2.70 2.65 0 0 0
24/12/2010
2.70
 65,900 2.64 2.72 2.61 0 0 0
23/12/2010
2.64
 46,900 2.68 2.71 2.58 0 0 0
22/12/2010
2.68
 52,700 2.69 2.87 2.64 0 0 0
21/12/2010
2.69
 122,300 2.74 2.85 2.64 0 0 0
20/12/2010
2.74
 49,800 2.91 3.04 2.74 0 0 0
17/12/2010
2.91
 76,800 2.76 2.93 2.77 0 0 0
16/12/2010
2.76
 182,400 2.92 2.92 2.76 0 0 0
15/12/2010
2.92
 142,700 3.10 3.13 2.91 0 0 0
14/12/2010
3.10
 265,800 3.33 3.33 3.10 0 0 0
13/12/2010
3.33
 189,500 3.28 3.42 3.28 0 0 0
10/12/2010
3.28
 207,800 3.06 3.28 3.09 0 5,000 -0.1
09/12/2010
3.06
 172,700 3.06 3.19 2.98 2,000 0 0.1
08/12/2010
3.06
 221,700 3.13 3.31 2.98 14,000 0 0.3
07/12/2010
3.13
 683,200 2.89 3.14 2.89 13,200 1,000 0.3
06/12/2010
2.89
 271,300 3.00 3.04 2.87 40,000 0 1.0
03/12/2010
3.00
 291,700 2.92 3.08 2.88 0 95,000 -2.3
02/12/2010
2.92
 167,100 2.80 2.98 2.68 0 30,000 -0.7
01/12/2010
2.80
 228,900 2.94 2.94 2.75 90,000 0 2.1
30/11/2010
2.94
 368,000 2.85 2.94 2.82 0 0 0
29/11/2010
2.85
 131,400 2.69 2.85 2.61 0 0 0
26/11/2010
2.69
 207,200 2.68 2.74 2.58 0 0 0
25/11/2010
2.68
 190,500 2.57 2.71 2.43 0 0 0
24/11/2010
2.57
 102,900 2.48 2.64 2.43 0 2,500 -0.1
23/11/2010
2.48
 109,000 2.41 2.51 2.41 0 7,500 -0.2
22/11/2010
2.41
 79,800 2.42 2.42 2.31 24,100 0 0.5
19/11/2010
2.42
 208,200 2.44 2.55 2.41 66,600 0 1.3
18/11/2010
2.44
 237,700 2.34 2.44 2.36 107,000 0 2.2
17/11/2010
2.34
 60,200 2.27 2.34 2.23 10,000 0 0.2
16/11/2010
2.27
 90,200 2.30 2.30 2.19 15,900 0 0.3
15/11/2010
2.30
 59,500 2.35 2.38 2.26 0 0 0
12/11/2010
2.35
 155,100 2.40 2.42 2.26 44,900 0 0.9
11/11/2010
2.40
 96,200 2.49 2.49 2.38 22,400 0 0.4
10/11/2010
2.49
 112,900 2.42 2.49 2.35 0 0 0
09/11/2010
2.42
 137,200 2.53 2.57 2.40 10,000 0 0.2
08/11/2010
2.53
 224,600 2.46 2.63 2.43 0 0 0
05/11/2010
2.46
 112,400 2.30 2.46 2.41 0 0 0
04/11/2010
2.30
 150,000 2.25 2.34 2.26 0 0 0
03/11/2010
2.25
 117,500 2.31 2.34 2.24 0 0 0
02/11/2010
2.31
 89,700 2.31 2.37 2.27 0 0 0
01/11/2010
2.31
 73,600 2.38 2.40 2.30 0 0 0
29/10/2010
2.38
 89,400 2.24 2.42 2.30 0 0 0
28/10/2010
2.24
 87,400 2.32 2.32 2.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |