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)
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
17/09/2010
20.29
 13,100 19.27 20.36 19.47 0 0 0
16/09/2010
19.27
 19,800 18.45 19.67 18.59 0 0 0
15/09/2010
18.45
 12,800 18.72 18.72 18.45 2,000 0 0.1
14/09/2010
18.72
 28,600 18.24 19.47 18.11 1,000 0 0.0
13/09/2010
18.24
 71,000 19.33 19.74 18.18 2,000 0 0.1
10/09/2010
19.33
 72,300 20.97 20.97 19.33 0 0 0
09/09/2010
20.97
 51,300 20.08 21.38 20.08 1,000 0 0.0
08/09/2010
20.08
 87,100 21.10 21.10 19.74 0 0 0
07/09/2010
21.10
 85,300 21.24 22.47 19.74 0 0 0
06/09/2010
21.24
 60,400 19.95 21.24 20.08 0 0 0
01/09/2010
19.95
 158,900 18.79 19.95 19.06 0 0 0
31/08/2010
18.79
 89,500 17.56 18.79 17.56 0 0 0
30/08/2010
17.56
 12,500 16.34 17.56 17.02 0 0 0
27/08/2010
16.34
 67,700 17.50 17.50 16.27 1,000 0 0.0
26/08/2010
17.50
 77,100 18.04 19.06 16.88 1,000 0 0.0
25/08/2010
18.04
 93,500 19.33 19.33 18.04 900 0 0.0
24/08/2010
19.33
 105,600 20.70 20.70 19.33 0 0 0
23/08/2010
20.70
 224,500 21.92 22.87 20.70 0 0 0
20/08/2010
21.92
 193,900 23.49 23.69 21.92 0 0 0
19/08/2010
23.49
 28,300 24.37 24.51 23.49 0 0 0
18/08/2010
24.37
 211,300 24.24 25.87 23.96 0 0 0
17/08/2010
24.24
 242,300 22.94 24.24 23.83 0 0 0
16/08/2010
22.94
 88,900 21.65 22.94 21.65 0 1,000 -0.0
13/08/2010
21.65
 118,700 20.49 22.13 20.70 0 0 0
12/08/2010
20.49
 154,800 22.19 22.47 20.49 0 2,000 -0.1
11/08/2010
22.19
 138,800 21.10 22.19 20.83 0 3,000 -0.1
10/08/2010
21.10
 209,400 21.78 21.78 20.29 200 0 0.0
09/08/2010
21.78
 184,700 23.15 23.15 21.72 0 0 0
06/08/2010
23.15
 63,500 23.49 23.49 21.99 0 0 0
05/08/2010
23.49
 68,900 23.83 23.83 23.08 0 0 0
04/08/2010
23.83
 34,300 23.21 23.83 22.06 0 0 0
03/08/2010
23.21
 45,700 24.30 24.51 23.21 0 0 0
02/08/2010
24.30
 132,700 23.21 24.71 23.49 0 0 0
30/07/2010
23.21
 134,000 21.85 23.21 22.47 0 0 0
29/07/2010
21.85
 70,100 22.40 22.40 20.56 0 0 0
28/07/2010
22.40
 85,000 21.92 22.47 21.44 0 0 0
27/07/2010
21.92
 51,400 23.01 23.35 21.92 0 0 0
26/07/2010
23.01
 76,500 23.55 24.17 22.81 0 0 0
23/07/2010
23.55
 94,000 22.13 23.96 22.81 0 1,500 -0.1
22/07/2010
22.13
 53,400 22.13 22.87 21.85 0 0 0
21/07/2010
22.13
 34,300 22.67 22.81 21.99 0 1,000 -0.0
20/07/2010
22.67
 83,400 23.08 23.83 22.67 0 0 0
19/07/2010
23.08
 212,000 21.58 23.08 21.04 0 1,000 -0.0
16/07/2010
21.58
 43,600 21.78 22.40 21.31 0 0 0
15/07/2010
21.78
 86,500 22.60 22.60 21.44 0 0 0
14/07/2010
22.60
 65,200 23.15 23.15 22.13 0 0 0
13/07/2010
23.15
 129,900 22.26 23.69 21.85 0 0 0
12/07/2010
22.26
 29,800 22.06 22.81 21.78 0 0 0
09/07/2010
22.06
 99,500 23.08 24.64 21.85 500 1,000 -0.0
08/07/2010
23.08
 38,900 21.58 23.08 23.01 0 0 0
07/07/2010
21.58
 259,000 20.49 21.58 21.10 0 0 0
06/07/2010
20.49
 58,700 20.76 20.76 19.74 0 0 0
05/07/2010
20.76
 29,100 20.08 20.76 20.08 0 0 0
02/07/2010
20.08
 18,500 19.88 20.29 19.74 0 0 0
01/07/2010
19.88
 33,700 19.61 19.95 19.06 0 500 -0.0
30/06/2010
19.61
 60,900 20.42 20.42 19.27 0 8,000 -0.2
29/06/2010
20.42
 33,400 20.76 21.24 20.36 0 0 0
28/06/2010
20.76
 7,300 20.08 20.76 19.61 0 0 0
25/06/2010
20.08
 90,300 20.76 20.76 19.47 0 0 0
24/06/2010
20.76
 24,800 20.90 22.13 20.49 0 0 0
23/06/2010
20.90
 46,200 21.10 21.38 20.08 0 0 0
22/06/2010
21.10
 56,300 21.85 22.06 20.70 0 0 0
21/06/2010
21.85
 232,900 20.49 21.85 20.42 0 500 -0.0
18/06/2010
20.49
 55,700 20.08 20.63 20.08 0 0 0
17/06/2010
20.08
 65,800 20.83 21.44 19.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |