CTCP CMC (cvt)

27.30
-0.95
(-3.36%)
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
(2026-02-11) 		0.95 3.48% 12,500 0 0
26.45
28.55
27.30
2 tháng
(2026-01-12) 		0.75 2.73% 24,800 0 0
26.45
28.55
27.30
3 tháng
(2025-12-15) 		1.30 4.82% 31,500 0 0
26.45
29
27.30
6 tháng
(2025-09-15) 		0.60 2.17% 165,600 -5,900 -0.2
25.30
29
27.30
12 tháng
(2025-03-18) 		0.80 2.91% 417,900 -6,000 -0.2
25.30
29.85
27.30
24 tháng
(2024-03-25) 		-0.25 -0.88% 827,900 -29,117 -0.8
23.20
31.75
27.30
36 tháng
(2023-03-29) 		-11 -28.03% 1,287,700 -9,651 -0.0
23.20
39.50
27.30
60 tháng
(2021-04-08) 		-17.09 -37.69% 6,239,700 -369,249 -16.5
23.20
51.50
27.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/10/2010
2.32
 248,500 2.31 2.47 2.30 0 0 0
26/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
26/10/2010
2.31
 29,100 2.24 2.31 2.29 0 0 0
25/10/2010
2.24
 75,700 2.23 2.24 2.09 0 0 0
22/10/2010
2.23
 46,500 2.34 2.39 2.19 0 0 0
21/10/2010
2.34
 50,700 2.41 2.46 2.27 0 0 0
20/10/2010
2.41
 66,600 2.54 2.54 2.41 0 0 0
19/10/2010
2.54
 27,100 2.61 2.66 2.49 0 0 0
18/10/2010
2.61
 32,700 2.62 2.70 2.61 0 0 0
15/10/2010
2.62
 10,500 2.66 2.66 2.61 0 0 0
14/10/2010
2.66
 32,700 2.65 2.68 2.65 0 0 0
13/10/2010
2.65
 40,100 2.62 2.70 2.61 0 0 0
12/10/2010
2.62
 65,000 2.73 2.73 2.60 0 0 0
11/10/2010
2.73
 29,200 2.76 2.78 2.70 0 0 0
08/10/2010
2.76
 18,500 2.81 2.87 2.71 0 0 0
07/10/2010
2.81
 42,300 2.91 3.05 2.81 0 0 0
06/10/2010
2.91
 75,500 2.72 2.91 2.77 0 0 0
05/10/2010
2.72
 39,900 2.72 2.77 2.60 0 0 0
04/10/2010
2.72
 163,200 2.83 2.83 2.70 0 3,000 -0.1
01/10/2010
2.83
 97,100 2.88 3.11 2.80 0 0 0
30/09/2010
2.88
 27,900 2.94 2.99 2.88 0 0 0
29/09/2010
2.94
 85,800 3.09 3.17 2.94 0 0 0
28/09/2010
3.09
 90,600 3.06 3.23 3.06 3,000 0 0.1
27/09/2010
3.06
 54,800 3.08 3.11 3.00 0 0 0
24/09/2010
3.08
 116,500 3.03 3.10 3.02 0 0 0
23/09/2010
3.03
 93,700 3.11 3.11 2.94 0 0 0
22/09/2010
3.11
 107,600 3.16 3.22 3.09 20,400 0 0.6
21/09/2010
3.16
 96,700 3.23 3.29 3.13 6,600 0 0.2
20/09/2010
3.23
 312,100 3.10 3.30 3.13 0 10,000 -0.3
17/09/2010
3.10
 122,200 2.94 3.10 3.06 0 16,900 -0.5
16/09/2010
2.94
 61,800 2.90 2.99 2.85 0 0 0
15/09/2010
2.90
 46,100 3.09 3.09 2.88 500 0 0.0
14/09/2010
3.09
 142,600 3.03 3.24 2.88 0 0 0
13/09/2010
3.03
 125,100 3.11 3.17 3.03 600 0 0.0
10/09/2010
3.11
 328,600 3.11 3.32 2.98 1,300 0 0.0
09/09/2010
3.11
 35,600 3.01 3.11 3.06 0 0 0
08/09/2010
3.01
 196,800 2.84 3.01 2.77 0 16,400 -0.4
07/09/2010
2.84
 225,000 2.66 2.85 2.66 0 0 0
06/09/2010
2.66
 43,500 2.49 2.66 2.65 0 24,000 -0.6
01/09/2010
2.49
 86,300 2.34 2.49 2.45 0 10,000 -0.2
31/08/2010
2.34
 55,900 2.19 2.34 2.25 0 5,000 -0.1
30/08/2010
2.19
 16,000 2.09 2.19 2.19 0 5,000 -0.1
27/08/2010
2.09
 53,700 2.13 2.13 2.02 0 14,100 -0.2
26/08/2010
2.13
 30,200 2.12 2.26 2.02 0 0 0
25/08/2010
2.12
 71,500 2.26 2.26 2.12 100 0 0.0
24/08/2010
2.26
 47,200 2.40 2.48 2.26 5,300 0 0.1
23/08/2010
2.40
 15,900 2.54 2.54 2.39 0 0 0
20/08/2010
2.54
 46,400 2.51 2.55 2.42 0 5,000 -0.1
19/08/2010
2.51
 19,300 2.56 2.58 2.50 0 0 0
18/08/2010
2.56
 61,300 2.63 2.63 2.54 0 0 0
17/08/2010
2.63
 62,800 2.55 2.71 2.54 10,000 0 0.2
16/08/2010
2.55
 34,200 2.50 2.55 2.47 0 0 0
13/08/2010
2.50
 39,900 2.45 2.54 2.30 0 200 -0.0
12/08/2010
2.45
 47,000 2.73 2.73 2.45 11,000 0 0.2
11/08/2010
2.73
 35,800 2.60 2.73 2.50 100 300 -0.0
10/08/2010
2.60
 88,300 2.63 2.65 2.47 0 0 0
09/08/2010
2.63
 98,000 2.84 2.84 2.63 0 0 0
06/08/2010
2.84
 63,200 2.81 2.86 2.78 0 0 0
05/08/2010
2.81
 28,100 2.79 2.87 2.77 0 0 0
04/08/2010
2.79
 125,200 2.94 2.94 2.78 0 0 0
03/08/2010
2.94
 72,400 3.05 3.11 2.93 0 0 0
02/08/2010
3.05
 48,200 3.18 3.23 3.02 0 0 0
30/07/2010
3.18
 37,200 3.18 3.23 3.17 0 0 0
29/07/2010
3.18
 32,500 3.18 3.20 2.98 0 0 0
28/07/2010
3.18
 78,200 3.35 3.35 3.17 1,000 0 0.0
27/07/2010
3.35
 171,500 3.32 3.55 3.31 0 0 0
26/07/2010: Quyền mua cổ phiếu: 4/3 Giá: 11 (Volume + 75%, Ratio=0.75)
26/07/2010
3.32
 118,900 3.09 3.32 3.32 0 0 0
23/07/2010
3.09
 164,800 3.12 3.20 3.06 800 300 0.0
22/07/2010
3.12
 106,000 3.18 3.20 3.12 400 0 0.0
21/07/2010
3.18
 192,200 3.14 3.34 3.18 0 0 0
20/07/2010
3.14
 108,600 3.18 3.18 3.10 0 0 0
19/07/2010
3.18
 124,000 3.22 3.23 3.16 0 2,000 -0.1
16/07/2010
3.22
 103,600 3.21 3.40 3.20 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |