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)
17/06/2008
11.37
 1,000 11.10 11.37 11.37 0 0 0
16/06/2008
11.10
 5,600 10.96 11.10 11.10 0 0 0
13/06/2008
10.96
 1,900 11.03 11.03 10.69 0 0 0
12/06/2008
11.03
 35,400 10.76 11.03 10.48 0 0 0
11/06/2008
10.76
 53,600 11.03 11.03 10.76 100 29,500 0
10/06/2008
11.03
 200 11.30 11.30 11.03 0 0 0
09/06/2008
11.30
 100 11.64 11.64 11.30 100 0 0
06/06/2008
11.64
 0 11.64 11.64 11.64 0 0 0
05/06/2008
11.64
 100 11.98 11.98 11.64 0 0 0
04/06/2008
11.98
 100 12.32 12.32 11.98 100 0 0
03/06/2008
12.32
 0 12.32 12.32 12.32 0 0 0
02/06/2008
12.32
 0 12.32 12.32 12.32 0 0 0
30/05/2008
12.32
 500 12.66 12.66 12.32 0 0 0
29/05/2008
12.66
 3,100 13.00 13.00 12.66 0 0 0
28/05/2008
13.00
 0 13.00 13.00 13.00 0 0 0
27/05/2008
13.00
 100 13.34 13.34 13.00 0 0 0
26/05/2008
13.34
 0 13.34 13.34 13.34 0 0 0
23/05/2008
13.34
 100 13.75 13.75 13.34 0 0 0
22/05/2008
13.75
 0 13.75 13.75 13.75 0 0 0
21/05/2008
13.75
 1,000 14.16 14.16 13.75 1,000 0 0
20/05/2008
14.16
 100 14.57 14.57 14.16 0 0 0
19/05/2008
14.57
 0 14.57 14.57 14.57 0 0 0
16/05/2008
14.57
 200 14.98 14.98 14.57 0 0 0
15/05/2008
14.98
 0 14.98 14.98 14.98 0 0 0
14/05/2008
14.98
 0 14.98 14.98 14.98 0 0 0
13/05/2008
14.98
 100 15.39 15.39 14.98 0 0 0
12/05/2008
15.39
 0 15.39 15.39 15.39 0 0 0
09/05/2008
15.39
 5,000 15.79 15.79 15.39 0 0 0
08/05/2008
15.79
 0 15.79 15.79 15.79 0 0 0
07/05/2008
15.79
 100 16.27 16.27 15.79 0 0 0
06/05/2008
16.27
 200 16.75 16.75 16.27 0 0 0
05/05/2008
16.75
 7,300 17.16 17.16 16.75 600 0 0
29/04/2008
17.16
 8,600 17.63 18.11 17.16 0 0 0
28/04/2008
17.63
 39,700 18.18 18.18 17.63 0 0 0
25/04/2008
18.18
 10,900 18.72 18.72 18.18 0 0 0
24/04/2008: Cổ tức tiền mặt tỉ lệ: 4%
24/04/2008
18.72
 16,300 19.27 19.27 18.72 0 0 0
23/04/2008
19.27
 2,500 19.80 19.80 19.27 1,000 0 0
22/04/2008
19.80
 3,400 20.41 20.41 19.80 0 0 0
21/04/2008
20.41
 6,500 20.94 20.94 20.41 200 0 0
18/04/2008
20.94
 7,000 22.15 22.15 20.94 0 200 0
17/04/2008
22.15
 47,600 21.55 22.15 20.94 0 0 0
16/04/2008
21.55
 3,000 22.15 22.15 21.55 500 0 0
11/04/2008
22.15
 700 22.76 22.76 22.15 0 0 0
10/04/2008
22.76
 1,100 23.29 23.29 22.76 0 0 0
09/04/2008
23.29
 41,100 23.83 24.43 23.29 1,100 0 0
08/04/2008
23.83
 49,100 23.76 24.43 23.09 3,000 0 0
07/04/2008
23.76
 500 23.09 23.76 23.76 0 0 0
04/04/2008
23.09
 200 22.69 23.09 23.09 0 0 0
03/04/2008
22.69
 2,400 22.29 22.69 22.69 0 0 0
02/04/2008
22.29
 100 21.88 22.29 22.29 0 0 0
01/04/2008
21.88
 2,500 21.48 21.88 21.88 0 0 0
31/03/2008
21.48
 100 21.08 21.48 21.48 0 0 0
28/03/2008
21.08
 100 20.68 21.08 21.08 0 0 0
27/03/2008
20.68
 1,000 20.47 20.68 20.68 0 0 0
26/03/2008
20.47
 41,700 20.94 21.15 18.86 0 0 0
25/03/2008
20.94
 3,100 23.16 23.16 20.94 0 0 0
24/03/2008
23.16
 5,600 25.84 25.84 23.16 0 0 0
21/03/2008
25.84
 7,500 26.85 26.85 25.51 0 0 0
20/03/2008
26.85
 24,100 26.11 28.60 26.58 3,000 0 0
19/03/2008
26.11
 32,300 27.19 28.87 24.50 0 0 0
18/03/2008
27.19
 11,000 29.80 29.80 27.19 0 0 0
17/03/2008
29.80
 12,900 32.89 32.89 29.80 400 0 0
14/03/2008
32.89
 13,600 32.22 33.83 32.22 100 0 0
13/03/2008
32.22
 6,100 31.55 34.10 31.55 0 0 0
12/03/2008
31.55
 12,400 30.34 33.56 30.54 0 0 0
11/03/2008
30.34
 28,800 31.21 32.89 30.07 100 0 0
10/03/2008
31.21
 37,200 30.48 33.50 30.88 0 0 0
07/03/2008
30.48
 1,800 27.72 30.48 30.48 0 0 0
06/03/2008
27.72
 2,600 25.17 27.72 27.72 0 0 0
05/03/2008
25.17
 26,500 27.79 27.79 25.11 0 900 0
04/03/2008
27.79
 6,000 29.00 29.54 27.79 0 0 0
03/03/2008
29.00
 26,500 31.21 34.71 28.60 0 2,500 0
29/02/2008
31.21
 29,200 34.91 34.91 31.15 0 600 0
28/02/2008
34.91
 10,000 34.57 34.91 33.90 0 900 0
27/02/2008
34.57
 17,600 34.30 37.59 33.30 600 1,200 0
26/02/2008
34.30
 25,200 37.93 41.69 34.30 900 2,000 0
25/02/2008
37.93
 28,500 35.58 37.93 37.59 500 0 0
22/02/2008
35.58
 26,000 36.52 39.61 33.03 1,300 0 0
21/02/2008
36.52
 10,600 39.40 39.40 36.52 600 0 0
20/02/2008
39.40
 14,400 44.30 44.30 39.20 500 0 0
19/02/2008
44.30
 21,100 45.71 46.99 42.29 0 200 0
18/02/2008
45.71
 37,200 50.48 50.48 45.71 200 2,300 0
15/02/2008
50.48
 20,600 51.55 53.03 50.35 0 2,300 0
14/02/2008
51.55
 10,300 53.77 55.72 51.02 0 0 0
13/02/2008
53.77
 24,900 60.42 60.42 52.49 100 0 0
12/02/2008
60.42
 9,300 61.36 62.43 55.72 0 0 0
01/02/2008
61.36
 36,200 57.06 61.36 57.73 700 0 0
31/01/2008
57.06
 27,600 54.51 59.81 49.00 0 0 0
30/01/2008
54.51
 48,600 49.67 54.51 53.37 100 0 0
29/01/2008
49.67
 54,200 45.18 49.67 46.99 3,500 0 0
28/01/2008
45.18
 2,100 43.43 45.18 45.18 0 0 0
25/01/2008
43.43
 12,400 38.60 43.43 38.93 0 700 0
24/01/2008
38.60
 26,400 36.79 40.01 37.05 0 0 0
23/01/2008
36.79
 21,300 35.44 36.79 35.58 0 0 0
22/01/2008
35.44
 17,900 33.50 36.18 32.96 100 0 0
21/01/2008
33.50
 11,800 32.29 34.91 31.75 0 0 0
18/01/2008
32.29
 1,100 33.56 35.58 32.29 0 0 0
17/01/2008
33.56
 2,800 33.56 36.58 31.21 0 0 0
16/01/2008
33.56
 2,400 30.54 33.56 32.89 0 0 0
15/01/2008: Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
15/01/2008
30.54
 1,000 34.91 34.91 30.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |