CTCP Đầu tư CMC (cmc)

10
0.30
(3.09%)
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)
14/01/2008
34.91
 3,800 35.74 35.74 32.79 0 0 0
11/01/2008
35.74
 4,300 36.15 36.98 35.74 0 0 0
10/01/2008
36.15
 800 37.40 37.40 36.07 200 0 0
09/01/2008
37.40
 500 37.61 37.61 37.40 100 0 0
08/01/2008
37.61
 2,100 35.74 39.48 37.40 0 0 0
07/01/2008
35.74
 2,200 39.48 41.35 35.74 0 300 0
04/01/2008
39.48
 700 41.56 41.56 39.48 0 0 0
03/01/2008
41.56
 2,600 42.55 42.55 40.43 500 0 0
02/01/2008
42.55
 400 41.56 42.55 41.56 0 0 0
28/12/2007
41.56
 2,500 40.68 41.56 41.10 0 200 0
27/12/2007
40.68
 100 40.31 40.68 40.68 0 0 0
26/12/2007
40.31
 2,600 40.52 40.56 39.89 0 0 0
25/12/2007
40.52
 2,000 39.89 40.72 40.52 0 0 0
24/12/2007
39.89
 1,400 41.56 41.56 39.89 0 0 0
21/12/2007
41.56
 2,200 40.72 41.56 41.56 0 0 0
20/12/2007
40.72
 500 41.56 41.56 40.72 0 0 0
19/12/2007
41.56
 3,400 41.56 42.39 40.31 0 1,000 0
18/12/2007
41.56
 2,200 39.89 41.56 39.48 0 0 0
17/12/2007
39.89
 800 41.56 41.56 39.89 0 0 0
14/12/2007
41.56
 700 40.35 41.56 41.56 0 0 0
13/12/2007
40.35
 100 43.22 43.22 40.35 0 0 0
12/12/2007
43.22
 2,700 43.63 43.68 43.22 0 0 0
11/12/2007
43.63
 4,600 44.05 44.05 42.80 0 0 0
10/12/2007
44.05
 3,100 44.88 44.88 43.63 0 0 0
07/12/2007
44.88
 1,000 44.46 44.88 44.88 0 0 0
06/12/2007
44.46
 3,300 45.71 45.92 44.46 0 0 0
05/12/2007
45.71
 6,800 44.88 45.71 43.84 0 0 0
04/12/2007
44.88
 5,000 44.46 45.71 44.46 0 300 0
03/12/2007
44.46
 7,700 43.22 45.71 43.22 0 2,600 0
30/11/2007
43.22
 1,700 42.80 43.22 41.56 0 0 0
29/11/2007
42.80
 3,500 43.47 43.63 42.39 0 0 0
28/11/2007
43.47
 500 43.22 43.47 43.47 0 0 0
27/11/2007
43.22
 8,500 41.56 43.63 43.22 0 0 0
26/11/2007
41.56
 1,600 42.39 43.63 41.56 0 0 0
23/11/2007
42.39
 800 40.93 42.39 39.94 0 0 0
22/11/2007
40.93
 3,400 41.14 43.22 40.93 0 0 0
21/11/2007
41.14
 2,800 42.43 42.43 40.81 0 0 0
20/11/2007
42.43
 3,600 42.89 43.63 42.39 0 0 0
19/11/2007
42.89
 5,500 43.63 43.63 42.39 1,000 0 0
16/11/2007
43.63
 3,500 41.56 43.63 41.14 0 0 0
15/11/2007
41.56
 5,000 43.72 43.72 41.56 0 900 0
14/11/2007
43.72
 1,700 39.64 43.72 38.23 0 300 0
13/11/2007
39.64
 5,000 43.26 43.26 39.64 0 400 0
12/11/2007
43.26
 5,400 48.20 48.20 43.26 0 400 0
09/11/2007
48.20
 3,000 48.62 48.62 45.30 0 0 0
08/11/2007
48.62
 4,500 49.45 52.57 47.79 0 1,100 0
07/11/2007
49.45
 8,900 48.62 51.32 49.45 0 0 0
06/11/2007
48.62
 19,200 47.79 48.62 43.22 9,600 0 0
05/11/2007
47.79
 9,900 50.70 50.70 45.71 0 0 0
02/11/2007
50.70
 8,900 51.90 56.10 49.04 200 0 0
01/11/2007
51.90
 10,300 46.54 51.94 42.59 0 0 0
31/10/2007
46.54
 16,100 50.86 50.86 46.13 6,700 0 0
30/10/2007
50.86
 15,500 53.19 54.02 50.86 6,500 0 0
29/10/2007
53.19
 12,000 54.02 63.33 51.94 0 200 0
26/10/2007
54.02
 18,900 54.02 58.72 53.81 0 0 0
25/10/2007
54.02
 17,200 49.66 54.02 44.22 0 0 0
24/10/2007
49.66
 58,500 45.30 49.66 40.72 4,100 0 0
23/10/2007
45.30
 33,000 41.56 45.30 43.63 3,400 0 0
22/10/2007
41.56
 49,500 40.72 42.18 40.72 3,600 0 0
19/10/2007
40.72
 23,200 37.03 40.72 34.08 0 0 0
18/10/2007
37.03
 7,600 40.10 41.35 36.78 0 0 0
17/10/2007
40.10
 19,200 39.44 43.22 39.48 0 0 0
16/10/2007
39.44
 41,200 35.86 39.44 36.57 0 0 0
15/10/2007
35.86
 9,500 32.66 35.86 35.86 0 0 0
12/10/2007
32.66
 13,400 30.83 32.66 30.75 0 0 0
11/10/2007
30.83
 14,200 28.38 30.83 28.26 1,000 0 0
10/10/2007
28.38
 12,400 28.26 28.67 27.84 0 700 0
09/10/2007
28.26
 9,400 28.38 28.51 28.26 0 0 0
08/10/2007
28.38
 15,400 28.30 28.55 28.26 0 0 0
05/10/2007
28.30
 4,400 29.09 29.09 28.30 0 0 0
04/10/2007
29.09
 17,700 28.67 30.75 28.26 0 0 0
03/10/2007
28.67
 9,400 28.26 29.17 28.09 1,200 0 0
02/10/2007
28.26
 22,500 25.93 28.51 26.80 0 0 0
01/10/2007
25.93
 2,100 23.65 25.93 25.93 0 0 0
28/09/2007
23.65
 3,800 22.23 23.65 22.44 0 0 0
27/09/2007
22.23
 38,200 20.15 22.23 20.57 0 0 0
26/09/2007
20.15
 2,700 20.24 20.78 19.95 0 0 0
25/09/2007
20.24
 10,200 19.95 20.36 19.53 0 0 0
24/09/2007
19.95
 1,500 19.32 20.03 18.91 0 0 0
21/09/2007
19.32
 1,100 19.74 19.99 19.12 0 0 0
20/09/2007
19.74
 4,100 19.32 20.15 19.53 0 0 0
19/09/2007
19.32
 2,300 18.08 19.74 18.70 0 0 0
18/09/2007: Cổ tức tiền mặt tỉ lệ: 8%
18/09/2007
18.08
 2,500 17.74 18.08 17.87 0 0 0
17/09/2007
17.74
 3,900 17.74 17.95 17.70 500 0 0
14/09/2007
17.74
 4,800 17.74 18.36 15.91 0 0 0
13/09/2007
17.74
 1,600 17.54 17.79 17.54 0 0 0
12/09/2007
17.54
 6,000 17.34 17.79 17.54 0 0 0
11/09/2007
17.34
 4,000 17.01 17.54 17.34 0 0 0
10/09/2007
17.01
 6,200 17.13 17.74 17.01 0 0 0
07/09/2007
17.13
 600 17.54 17.54 17.13 0 0 0
06/09/2007
17.54
 300 17.34 17.54 17.54 0 0 0
05/09/2007
17.34
 2,900 17.46 17.46 17.34 0 0 0
04/09/2007
17.46
 4,100 17.13 17.46 17.21 0 0 0
31/08/2007
17.13
 1,700 17.13 18.40 17.13 0 0 0
30/08/2007
17.13
 200 16.32 17.13 17.13 0 0 0
29/08/2007
16.32
 3,000 16.93 16.93 16.32 0 0 0
28/08/2007
16.93
 1,200 16.32 16.93 16.36 0 0 0
27/08/2007
16.32
 2,700 16.72 16.77 16.32 0 0 0
24/08/2007
16.72
 2,600 16.81 16.81 16.52 0 0 0
23/08/2007
16.81
 2,000 16.81 16.81 16.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |