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
(2026-02-23) 		-2 -18.18% 5,600 0 0
8.60
11
9
2 tháng
(2026-01-19) 		-0.30 -3.23% 24,700 0 0
8.60
11
9
3 tháng
(2025-12-18) 		0 0% 47,900 -1,400 -0.0
8.60
11
9
6 tháng
(2025-09-19) 		0.30 3.45% 87,800 -9,800 -0.1
7.90
11
9
12 tháng
(2025-03-24) 		2.66 41.97% 341,900 -18,800 -0.1
5.36
11
9
24 tháng
(2024-03-28) 		3.55 65.25% 985,028 -37,100 -0.3
4.82
12.59
9
36 tháng
(2023-04-03) 		3.55 65.25% 1,446,023 -37,500 -0.3
4.20
12.59
9
60 tháng
(2021-04-13) 		2.39 36.22% 3,602,517 -27,038 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |