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)
15/07/2010
3.21
 170,900 3.30 3.35 3.21 37,000 0 1.5
14/07/2010
3.30
 116,800 3.32 3.56 3.21 0 27,000 -1.1
13/07/2010
3.32
 88,100 3.35 3.44 3.32 0 10,000 -0.4
12/07/2010
3.35
 77,900 3.30 3.38 3.20 2,000 0 0.1
09/07/2010
3.30
 99,800 3.33 3.39 3.29 0 0 0
08/07/2010
3.33
 178,700 3.25 3.44 3.28 0 0 0
07/07/2010
3.25
 123,300 3.30 3.36 3.23 7,400 0 0.3
06/07/2010
3.30
 149,400 3.44 3.44 3.25 30,000 0 1.2
05/07/2010
3.44
 250,700 3.28 3.48 3.35 0 10,000 -0.4
02/07/2010
3.28
 230,200 3.11 3.29 3.16 0 26,100 -1.1
01/07/2010
3.11
 96,400 3.08 3.16 3.03 0 0 0
30/06/2010
3.08
 143,500 3.16 3.16 3.04 0 0 0
29/06/2010
3.16
 114,700 3.25 3.31 3.14 4,500 0 0.2
28/06/2010
3.25
 108,100 3.29 3.32 3.20 0 0 0
25/06/2010
3.29
 242,600 3.28 3.32 3.16 0 0 0
24/06/2010
3.28
 304,100 3.18 3.32 3.14 0 0 0
23/06/2010
3.18
 240,000 3.34 3.34 3.12 500 0 0.0
22/06/2010
3.34
 261,100 3.40 3.46 3.22 75,900 0 3.2
21/06/2010
3.40
 216,200 3.42 3.60 3.38 35,000 0 0
18/06/2010
3.42
 337,600 3.45 3.52 3.24 200 0 0.0
17/06/2010
3.45
 648,300 3.28 3.46 3.24 200 0 0.0
16/06/2010
3.28
 276,300 3.20 3.31 3.16 7,500 0 0.3
15/06/2010
3.20
 434,500 3.10 3.23 3.04 0 0 0
14/06/2010
3.10
 504,500 2.89 3.10 2.88 0 0 0
11/06/2010
2.89
 155,600 2.86 3.00 2.86 0 0 0
10/06/2010
2.86
 98,600 2.88 2.94 2.80 500 0 0.0
09/06/2010
2.88
 148,200 2.95 3.07 2.86 0 0 0
08/06/2010: Cổ tức tiền mặt tỉ lệ: 15%
08/06/2010
2.95
 252,300 2.74 2.95 2.71 0 0 0
07/06/2010
2.74
 336,000 2.92 2.92 2.74 12,000 0 0.4
04/06/2010
2.92
 204,700 3.00 3.03 2.91 0 0 0
03/06/2010
3.00
 262,600 3.10 3.30 2.97 0 0 0
02/06/2010
3.10
 354,300 3.00 3.10 3.03 0 0 0
01/06/2010
3.00
 447,700 2.77 3.00 2.75 20,000 0 0.7
31/05/2010
2.77
 306,800 2.98 3.07 2.77 0 0 0
28/05/2010
2.98
 458,800 2.79 2.98 2.97 0 0 0
27/05/2010
2.79
 63,100 2.61 2.79 2.79 0 0 0
26/05/2010
2.61
 5,100 2.46 2.61 2.61 0 0 0
25/05/2010
2.46
 117,500 2.35 2.46 2.41 0 0 0
24/05/2010
2.35
 386,200 2.19 2.35 2.11 0 0 0
21/05/2010
2.19
 221,300 2.38 2.48 2.19 0 0 0
20/05/2010
2.38
 91,500 2.45 2.46 2.29 0 0 0
19/05/2010
2.45
 134,600 2.60 2.60 2.45 0 0 0
18/05/2010
2.60
 121,000 2.72 2.91 2.59 0 0 0
17/05/2010
2.72
 137,900 2.88 2.91 2.72 0 0 0
14/05/2010
2.88
 82,100 2.91 3.00 2.88 0 0 0
13/05/2010
2.91
 196,400 3.03 3.07 2.83 0 0 0
12/05/2010
3.03
 199,000 3.14 3.25 3.03 0 0 0
11/05/2010
3.14
 208,000 3.15 3.37 3.03 0 0 0
10/05/2010
3.15
 184,500 3.37 3.37 3.15 0 0 0
07/05/2010
3.37
 284,200 3.60 3.60 3.37 0 0 0
06/05/2010
3.60
 206,700 3.66 3.69 3.56 0 0 0
05/05/2010
3.66
 425,300 3.79 3.95 3.53 0 0 0
04/05/2010
3.79
 301,900 4.07 4.30 3.75 0 0 0
29/04/2010
4.07
 420,900 3.81 4.07 3.83 0 0 0
28/04/2010
3.81
 165,500 3.56 3.81 3.79 0 0 0
27/04/2010
3.56
 22,100 3.53 3.56 3.45 0 0 0
26/04/2010
3.53
 810,200 3.34 3.60 3.27 0 0 0
22/04/2010
3.34
 830,500 3.34 3.57 3.11 0 0 0
21/04/2010
3.34
 26,600 3.13 3.34 3.34 0 0 0
20/04/2010
3.13
 6,100 2.95 3.13 3.13 0 0 0
19/04/2010
2.95
 1,190,000 2.76 2.95 2.76 0 0 0
16/04/2010
2.76
 99,500 2.58 2.76 2.76 0 0 0
15/04/2010
2.58
 93,400 2.41 2.58 2.58 0 0 0
14/04/2010
2.41
 239,700 2.29 2.41 2.38 0 0 0
13/04/2010
2.29
 370,800 2.13 2.29 2.08 0 0 0
12/04/2010
2.13
 297,200 2.29 2.29 2.13 0 0 0
09/04/2010
2.29
 593,500 2.16 2.30 2.18 0 0 0
08/04/2010
2.16
 245,600 2.08 2.16 2.11 0 0 0
07/04/2010
2.08
 265,100 1.97 2.11 1.95 0 0 0
06/04/2010
1.97
 317,000 1.89 2.01 1.92 0 0 0
05/04/2010
1.89
 134,000 1.91 1.95 1.78 0 0 0
02/04/2010
1.91
 161,800 1.84 1.93 1.82 0 0 0
01/04/2010
1.84
 118,700 1.87 1.91 1.76 0 0 0
31/03/2010
1.87
 79,900 1.90 1.95 1.85 0 0 0
30/03/2010
1.90
 162,100 1.98 2.07 1.90 0 0 0
29/03/2010
1.98
 215,700 1.89 1.98 1.91 0 0 0
26/03/2010
1.89
 102,100 1.91 1.93 1.79 0 0 0
25/03/2010
1.91
 252,800 2.06 2.06 1.91 0 0 0
24/03/2010
2.06
 176,700 2.07 2.14 1.99 0 0 0
23/03/2010
2.07
 197,600 2.08 2.18 1.99 0 0 0
22/03/2010
2.08
 351,700 1.99 2.08 1.95 0 0 0
19/03/2010
1.99
 256,800 1.89 1.99 1.88 0 0 0
18/03/2010
1.89
 177,100 1.94 2.03 1.81 0 0 0
17/03/2010
1.94
 386,900 1.82 1.94 1.84 0 10,300 -0.3
16/03/2010
1.82
 358,600 1.71 1.82 1.72 0 0 0
15/03/2010
1.71
 154,200 1.61 1.71 1.65 0 0 0
12/03/2010
1.61
 157,800 1.65 1.69 1.56 0 0 0
11/03/2010
1.65
 105,200 1.74 1.85 1.63 0 0 0
10/03/2010
1.74
 218,200 1.70 1.74 1.67 0 0 0
09/03/2010
1.70
 330,900 1.59 1.70 1.49 0 0 0
08/03/2010
1.59
 201,500 1.51 1.61 1.53 0 0 0
05/03/2010
1.51
 65,100 1.42 1.51 1.51 0 0 0
04/03/2010
1.42
 59,000 1.35 1.42 1.42 0 0 0
03/03/2010
1.35
 74,400 1.28 1.35 1.28 0 0 0
02/03/2010
1.28
 35,300 1.25 1.28 1.26 0 0 0
01/03/2010
1.25
 32,600 1.18 1.26 1.23 0 0 0
26/02/2010
1.18
 8,600 1.19 1.22 1.18 0 0 0
25/02/2010
1.19
 7,800 1.18 1.19 1.18 0 0 0
24/02/2010
1.18
 1,800 1.21 1.21 1.17 0 0 0
23/02/2010
1.21
 3,600 1.18 1.21 1.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |