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) 		0.40 4.30% 26,500 0 0
9.30
10.70
10
2 tháng
(2025-11-28) 		1.50 18.29% 42,200 -1,400 -0.0
8.20
10.70
10
3 tháng
(2025-10-29) 		1.50 18.29% 53,900 -3,200 -0.0
8.20
10.70
10
6 tháng
(2025-07-31) 		0.40 4.30% 127,400 -9,800 -0.1
7.90
10.70
10
12 tháng
(2025-02-03) 		4.07 72.44% 366,802 -26,300 -0.2
5.27
10.70
10
24 tháng
(2024-02-07) 		4.07 72.44% 1,023,868 -37,100 -0.3
4.82
12.59
10
36 tháng
(2023-02-13) 		4.88 101.19% 1,446,042 -37,500 -0.3
4.20
12.59
10
60 tháng
(2021-02-22) 		4.34 81.07% 3,773,967 -29,038 -0.3
3.93
17.32
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2010
20.83
 99,500 19.88 21.04 20.15 0 0 0
15/06/2010
19.88
 64,200 20.36 21.10 19.74 0 0 0
14/06/2010
20.36
 142,100 18.99 20.36 19.06 0 0 0
11/06/2010
18.99
 56,600 18.93 19.27 18.79 0 200 -0.0
10/06/2010
18.93
 13,000 18.79 19.06 18.38 0 0 0
09/06/2010
18.79
 54,100 19.06 19.67 18.79 2,000 0 0.1
08/06/2010
19.06
 19,200 18.93 19.33 18.38 1,000 0 0.0
07/06/2010
18.93
 90,800 20.08 20.08 18.86 1,000 0 0.0
04/06/2010
20.08
 42,500 21.31 22.40 20.01 0 0 0
03/06/2010
21.31
 179,600 20.08 21.31 20.76 0 0 0
02/06/2010
20.08
 101,000 19.33 20.08 18.18 500 0 0.0
01/06/2010
19.33
 59,200 19.40 19.40 18.04 1,000 0 0.0
31/05/2010
19.40
 71,900 20.29 21.10 18.99 2,000 0 0.1
28/05/2010
20.29
 10,300 19.20 20.29 20.29 0 0 0
27/05/2010
19.20
 87,700 17.97 19.20 17.97 0 0 0
26/05/2010
17.97
 60,700 16.75 17.97 17.56 0 0 0
25/05/2010
16.75
 89,000 17.09 17.56 15.39 1,000 0 0.0
24/05/2010
17.09
 60,200 17.36 17.70 16.20 800 0 0.0
21/05/2010
17.36
 69,900 18.52 18.52 17.36 1,000 0 0.0
20/05/2010
18.52
 78,700 19.61 19.74 18.31 1,100 0 0.0
19/05/2010
19.61
 54,400 20.90 20.90 19.61 2,400 0 0.1
18/05/2010
20.90
 16,300 22.47 22.47 20.90 1,000 0 0.0
17/05/2010
22.47
 116,200 21.10 22.47 21.78 0 0 0
14/05/2010
21.10
 166,500 19.40 21.10 19.40 0 100 -0.0
13/05/2010
19.40
 119,200 20.83 21.65 19.40 1,000 0 0.0
12/05/2010
20.83
 39,100 21.72 21.72 20.83 2,000 0 0.1
11/05/2010
21.72
 158,800 23.28 24.85 21.72 1,000 100 0.0
10/05/2010
23.28
 121,800 24.71 24.71 23.28 1,000 0 0.0
07/05/2010
24.71
 119,000 27.30 27.30 24.71 1,100 0 0.0
06/05/2010
27.30
 365,300 27.23 27.91 25.39 1,000 0 0.0
05/05/2010
27.23
 51,000 29.21 29.95 27.23 1,000 100 0.0
04/05/2010
29.21
 182,500 27.50 29.34 28.86 0 0 0
29/04/2010
27.50
 181,400 25.73 27.50 26.55 0 0 0
28/04/2010
25.73
 215,700 24.17 25.73 25.19 0 0 0
27/04/2010
24.17
 190,800 23.83 24.17 22.60 0 0 0
26/04/2010
23.83
 119,500 23.49 23.83 22.06 0 200 -0.0
22/04/2010
23.49
 335,800 22.33 23.83 21.24 0 200 -0.0
21/04/2010
22.33
 222,100 20.90 22.33 22.26 0 0 0
20/04/2010
20.90
 131,800 19.54 20.90 20.90 0 0 0
19/04/2010
19.54
 30,000 18.59 19.54 19.54 0 0 0
16/04/2010
18.59
 293,700 17.43 18.59 17.36 0 0 0
15/04/2010
17.43
 56,200 17.56 17.70 17.16 0 0 0
14/04/2010
17.56
 13,100 17.70 17.97 17.02 0 0 0
13/04/2010
17.70
 10,900 17.97 18.72 16.61 0 0 0
12/04/2010
17.97
 34,100 17.63 18.04 17.02 0 0 0
09/04/2010
17.63
 87,900 17.90 18.38 17.02 0 0 0
08/04/2010
17.90
 198,400 17.22 17.90 17.29 0 0 0
07/04/2010
17.22
 54,900 17.02 17.22 16.20 0 0 0
06/04/2010
17.02
 86,100 16.95 17.70 16.75 0 600 -0.0
05/04/2010
16.95
 34,500 16.00 17.02 16.00 0 0 0
02/04/2010
16.00
 60,700 16.61 16.68 15.86 0 0 0
01/04/2010
16.61
 52,200 16.61 17.02 15.73 0 0 0
31/03/2010
16.61
 46,500 17.56 17.84 16.61 0 0 0
30/03/2010
17.56
 165,500 16.82 17.90 17.02 0 0 0
29/03/2010
16.82
 60,500 16.34 16.82 16.13 0 0 0
26/03/2010
16.34
 71,600 15.32 16.41 15.11 0 0 0
25/03/2010
15.32
 60,600 17.02 17.02 15.32 0 0 0
24/03/2010
17.02
 43,500 17.22 17.29 16.13 0 0 0
23/03/2010
17.22
 176,200 16.34 17.43 16.54 0 0 0
22/03/2010
16.34
 80,800 15.32 16.34 15.66 0 0 0
19/03/2010
15.32
 156,300 14.57 15.32 15.11 8,000 0 0.2
18/03/2010
14.57
 33,900 13.48 14.57 12.93 0 0 0
17/03/2010
13.48
 25,900 14.16 14.36 13.48 0 0 0
16/03/2010
14.16
 41,000 14.98 15.18 14.16 0 0 0
15/03/2010
14.98
 89,900 14.43 15.18 14.98 0 1,000 -0.0
12/03/2010
14.43
 37,200 13.34 14.57 13.62 0 0 0
11/03/2010
13.34
 26,000 14.16 14.98 13.34 0 0 0
10/03/2010
14.16
 39,700 14.70 14.98 13.68 0 0 0
09/03/2010
14.70
 90,700 13.75 14.70 14.36 0 0 0
08/03/2010
13.75
 2,000 13.55 13.75 13.75 0 0 0
05/03/2010
13.55
 66,200 12.25 13.55 12.66 0 0 0
04/03/2010
12.25
 40,500 12.12 12.66 12.25 0 0 0
03/03/2010
12.12
 26,500 11.51 12.12 11.57 0 0 0
02/03/2010
11.51
 16,800 11.37 11.71 11.37 0 0 0
01/03/2010
11.37
 8,100 11.37 11.37 11.37 0 0 0
26/02/2010
11.37
 1,800 11.30 11.85 11.30 0 0 0
25/02/2010
11.30
 1,200 11.37 11.78 11.23 0 0 0
24/02/2010
11.37
 1,500 11.57 11.57 11.16 0 0 0
23/02/2010
11.57
 2,300 11.57 11.71 11.30 0 0 0
22/02/2010
11.57
 2,600 11.91 12.19 11.57 0 0 0
12/02/2010
11.91
 3,200 11.71 11.91 11.91 0 0 0
11/02/2010
11.71
 2,800 11.51 11.85 11.23 0 0 0
10/02/2010
11.51
 1,700 10.89 11.57 11.03 0 0 0
09/02/2010
10.89
 9,400 11.03 11.03 10.76 0 0 0
08/02/2010
11.03
 2,000 11.23 11.23 11.03 0 0 0
05/02/2010
11.23
 6,800 11.51 11.78 10.89 0 0 0
04/02/2010
11.51
 2,100 11.57 11.57 11.16 0 0 0
03/02/2010
11.57
 1,500 11.57 11.64 11.57 0 0 0
02/02/2010
11.57
 3,500 11.16 11.78 11.03 0 0 0
01/02/2010
11.16
 1,000 11.16 11.78 11.16 0 0 0
29/01/2010
11.16
 3,600 11.30 11.30 11.03 0 0 0
28/01/2010
11.30
 11,700 11.51 12.12 11.30 0 0 0
27/01/2010
11.51
 10,600 12.39 12.39 11.51 0 0 0
26/01/2010
12.39
 13,200 11.71 12.39 12.12 0 0 0
25/01/2010
11.71
 9,200 11.51 11.78 11.51 0 0 0
22/01/2010
11.51
 4,500 11.23 11.51 10.55 0 0 0
21/01/2010
11.23
 12,000 11.64 12.19 11.10 0 0 0
20/01/2010
11.64
 1,800 12.39 12.87 11.64 0 0 0
19/01/2010
12.39
 2,400 11.85 12.46 12.39 0 0 0
18/01/2010
11.85
 7,400 12.73 13.21 11.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |